LSE - Delayed Quote GBp
Mobico Group Plc (MCG.L)
34.82
-24.13
(-40.93%)
At close: April 25 at 5:08:51 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.55 | 60.85 | 34.02 | 34.82 | 34.82 | 26,542,880 |
| Apr 24, 2025 | 60.20 | 60.85 | 58.70 | 58.95 | 58.95 | 551,428 |
| Apr 23, 2025 | 57.80 | 60.90 | 57.30 | 59.60 | 59.60 | 746,124 |
| Apr 22, 2025 | 60.40 | 61.85 | 56.50 | 56.95 | 56.95 | 871,832 |
| Apr 17, 2025 | 61.25 | 61.92 | 59.75 | 60.70 | 60.70 | 722,806 |
| Apr 16, 2025 | 61.05 | 61.65 | 60.20 | 61.65 | 61.65 | 662,547 |
| Apr 15, 2025 | 59.85 | 62.80 | 59.80 | 61.25 | 61.25 | 678,173 |
| Apr 14, 2025 | 59.60 | 61.13 | 57.23 | 60.40 | 60.40 | 734,839 |
| Apr 11, 2025 | 58.75 | 59.55 | 57.00 | 58.35 | 58.35 | 1,007,441 |
| Apr 10, 2025 | 59.35 | 61.05 | 57.59 | 58.65 | 58.65 | 1,481,690 |
| Apr 9, 2025 | 55.90 | 55.90 | 51.85 | 54.35 | 54.35 | 1,743,728 |
| Apr 8, 2025 | 54.05 | 56.61 | 52.10 | 56.25 | 56.25 | 1,757,707 |
| Apr 7, 2025 | 51.55 | 55.93 | 48.62 | 52.95 | 52.95 | 1,947,370 |
| Apr 4, 2025 | 55.80 | 57.15 | 51.35 | 53.85 | 53.85 | 2,371,443 |
| Apr 3, 2025 | 59.20 | 59.20 | 55.05 | 55.70 | 55.70 | 1,223,397 |
| Apr 2, 2025 | 58.75 | 58.90 | 57.00 | 57.90 | 57.90 | 1,062,260 |
| Apr 1, 2025 | 58.90 | 59.80 | 57.60 | 58.55 | 58.55 | 689,174 |
| Mar 31, 2025 | 60.65 | 62.05 | 57.00 | 58.15 | 58.15 | 1,757,458 |
| Mar 28, 2025 | 63.40 | 64.60 | 61.90 | 61.90 | 61.90 | 1,843,409 |
| Mar 27, 2025 | 64.40 | 64.40 | 62.10 | 63.40 | 63.40 | 1,186,247 |
| Mar 26, 2025 | 64.00 | 64.30 | 62.55 | 62.90 | 62.90 | 953,570 |
| Mar 25, 2025 | 61.20 | 63.50 | 61.20 | 62.80 | 62.80 | 496,686 |
| Mar 24, 2025 | 63.55 | 63.70 | 61.90 | 62.75 | 62.75 | 889,508 |
| Mar 21, 2025 | 65.00 | 65.00 | 61.90 | 62.45 | 62.45 | 3,045,401 |
| Mar 20, 2025 | 62.10 | 64.45 | 62.10 | 63.50 | 63.50 | 1,002,209 |
| Mar 19, 2025 | 64.35 | 64.80 | 62.15 | 63.65 | 63.65 | 709,449 |
| Mar 18, 2025 | 62.20 | 63.65 | 60.20 | 62.75 | 62.75 | 1,267,701 |
| Mar 17, 2025 | 63.00 | 63.00 | 60.80 | 62.20 | 62.20 | 707,267 |
| Mar 14, 2025 | 59.90 | 62.15 | 59.90 | 61.85 | 61.85 | 2,006,084 |
| Mar 13, 2025 | 61.75 | 63.50 | 59.10 | 60.30 | 60.30 | 1,503,429 |
| Mar 12, 2025 | 61.50 | 62.95 | 61.50 | 62.05 | 62.05 | 1,471,345 |
| Mar 11, 2025 | 63.45 | 64.30 | 61.65 | 62.35 | 62.35 | 1,233,869 |
| Mar 10, 2025 | 66.05 | 66.05 | 63.00 | 63.00 | 63.00 | 1,157,037 |
| Mar 7, 2025 | 62.55 | 65.35 | 61.95 | 65.10 | 65.10 | 1,209,992 |
| Mar 6, 2025 | 63.00 | 64.90 | 62.25 | 63.30 | 63.30 | 1,203,896 |
| Mar 5, 2025 | 64.30 | 65.40 | 62.15 | 62.60 | 62.60 | 878,046 |
| Mar 4, 2025 | 69.90 | 69.90 | 62.29 | 62.90 | 62.90 | 3,084,939 |
| Mar 3, 2025 | 66.90 | 72.55 | 66.90 | 68.75 | 68.75 | 1,476,370 |
| Feb 28, 2025 | 70.15 | 70.15 | 67.45 | 68.15 | 68.15 | 1,607,445 |
| Feb 27, 2025 | 70.95 | 70.95 | 67.65 | 68.85 | 68.85 | 713,765 |
| Feb 26, 2025 | 69.90 | 70.57 | 68.55 | 70.00 | 70.00 | 876,448 |
| Feb 25, 2025 | 69.20 | 69.95 | 67.70 | 68.50 | 68.50 | 673,473 |
| Feb 24, 2025 | 69.00 | 70.70 | 68.20 | 69.20 | 69.20 | 3,267,542 |
| Feb 21, 2025 | 69.00 | 71.00 | 69.00 | 69.60 | 69.60 | 692,282 |
| Feb 20, 2025 | 69.35 | 70.55 | 68.65 | 69.75 | 69.75 | 569,573 |
| Feb 19, 2025 | 70.20 | 71.40 | 69.15 | 70.00 | 70.00 | 795,210 |
| Feb 18, 2025 | 71.45 | 71.70 | 69.05 | 70.55 | 70.55 | 787,273 |
| Feb 17, 2025 | 70.00 | 72.05 | 69.35 | 71.05 | 71.05 | 919,156 |
| Feb 14, 2025 | 70.00 | 71.95 | 70.00 | 70.80 | 70.80 | 412,046 |
| Feb 13, 2025 | 70.80 | 72.25 | 69.90 | 70.60 | 70.60 | 697,772 |
| Feb 12, 2025 | 68.60 | 71.70 | 68.60 | 70.80 | 70.80 | 718,568 |
| Feb 11, 2025 | 70.70 | 71.95 | 69.75 | 70.05 | 70.05 | 506,560 |
| Feb 10, 2025 | 71.47 | 73.30 | 71.00 | 71.80 | 71.80 | 473,777 |
| Feb 7, 2025 | 71.25 | 73.05 | 68.55 | 71.35 | 71.35 | 796,401 |
| Feb 6, 2025 | 69.45 | 70.35 | 68.20 | 70.35 | 70.35 | 1,835,395 |
| Feb 5, 2025 | 69.85 | 71.40 | 67.85 | 69.35 | 69.35 | 1,774,736 |
| Feb 4, 2025 | 70.05 | 73.35 | 69.85 | 70.25 | 70.25 | 1,092,336 |
| Feb 3, 2025 | 73.50 | 73.50 | 70.65 | 71.80 | 71.80 | 1,122,909 |
| Jan 31, 2025 | 73.00 | 74.95 | 72.90 | 73.50 | 73.50 | 960,122 |
| Jan 30, 2025 | 73.90 | 74.70 | 72.90 | 73.45 | 73.45 | 1,097,561 |
| Jan 29, 2025 | 73.30 | 76.35 | 73.30 | 73.75 | 73.75 | 369,261 |
| Jan 28, 2025 | 73.75 | 75.50 | 72.50 | 74.90 | 74.90 | 1,056,457 |
| Jan 27, 2025 | 73.00 | 75.10 | 72.55 | 73.80 | 73.80 | 892,220 |
| Jan 24, 2025 | 75.10 | 75.70 | 73.75 | 74.00 | 74.00 | 1,633,111 |
| Jan 23, 2025 | 73.00 | 76.45 | 72.15 | 75.10 | 75.10 | 1,099,096 |
| Jan 22, 2025 | 78.20 | 78.20 | 74.30 | 74.50 | 74.50 | 589,996 |
| Jan 21, 2025 | 76.50 | 78.46 | 76.15 | 76.15 | 76.15 | 793,065 |
| Jan 20, 2025 | 78.45 | 79.05 | 76.95 | 77.90 | 77.90 | 694,669 |
| Jan 17, 2025 | 76.30 | 78.90 | 76.05 | 76.70 | 76.70 | 3,803,957 |
| Jan 16, 2025 | 75.90 | 77.50 | 73.65 | 77.30 | 77.30 | 1,420,014 |
| Jan 15, 2025 | 75.00 | 75.20 | 73.35 | 75.00 | 75.00 | 1,325,860 |
| Jan 14, 2025 | 72.00 | 74.65 | 72.00 | 73.10 | 73.10 | 805,497 |
| Jan 13, 2025 | 72.50 | 74.25 | 71.40 | 73.65 | 73.65 | 747,466 |
| Jan 10, 2025 | 76.55 | 76.55 | 72.50 | 72.75 | 72.75 | 639,126 |
| Jan 9, 2025 | 73.50 | 75.50 | 72.05 | 74.70 | 74.70 | 1,071,205 |
| Jan 8, 2025 | 77.00 | 78.20 | 73.55 | 74.35 | 74.35 | 731,169 |
| Jan 7, 2025 | 79.05 | 81.00 | 77.15 | 77.45 | 77.45 | 990,030 |
| Jan 6, 2025 | 82.20 | 82.20 | 79.65 | 80.55 | 80.55 | 884,051 |
| Jan 3, 2025 | 82.15 | 82.30 | 77.10 | 80.10 | 80.10 | 1,085,326 |
| Jan 2, 2025 | 80.00 | 81.50 | 77.55 | 79.90 | 79.90 | 414,500 |
| Dec 31, 2024 | 79.40 | 80.30 | 77.75 | 79.30 | 79.30 | 830,397 |
| Dec 30, 2024 | 76.75 | 80.35 | 76.50 | 78.25 | 78.25 | 298,931 |
| Dec 27, 2024 | 77.60 | 80.45 | 77.35 | 78.25 | 78.25 | 632,769 |
| Dec 24, 2024 | 74.85 | 79.85 | 74.85 | 79.85 | 79.85 | 399,137 |
| Dec 23, 2024 | 76.65 | 79.60 | 76.00 | 76.65 | 76.65 | 823,614 |
| Dec 20, 2024 | 78.40 | 80.55 | 76.75 | 77.60 | 77.60 | 2,422,050 |
| Dec 19, 2024 | 78.10 | 79.85 | 77.26 | 79.30 | 79.30 | 1,342,964 |
| Dec 18, 2024 | 78.50 | 81.05 | 78.50 | 79.70 | 79.70 | 1,904,795 |
| Dec 17, 2024 | 79.10 | 79.95 | 78.10 | 79.55 | 79.55 | 896,441 |
| Dec 16, 2024 | 82.00 | 82.30 | 78.21 | 80.00 | 80.00 | 838,803 |
| Dec 13, 2024 | 79.80 | 81.70 | 79.70 | 80.35 | 80.35 | 1,182,122 |
| Dec 12, 2024 | 83.35 | 85.85 | 80.75 | 81.45 | 81.45 | 1,842,176 |
| Dec 11, 2024 | 85.60 | 86.30 | 84.15 | 85.35 | 85.35 | 1,225,398 |
| Dec 10, 2024 | 88.65 | 90.35 | 86.00 | 86.00 | 86.00 | 1,913,555 |
| Dec 9, 2024 | 89.50 | 90.70 | 86.30 | 89.45 | 89.45 | 12,798,017 |
| Dec 6, 2024 | 86.95 | 91.15 | 86.85 | 88.80 | 88.80 | 3,730,347 |
| Dec 5, 2024 | 85.50 | 86.90 | 82.70 | 86.60 | 86.60 | 2,108,584 |
| Dec 4, 2024 | 86.80 | 87.20 | 83.80 | 85.95 | 85.95 | 5,733,085 |
| Dec 3, 2024 | 84.10 | 87.85 | 83.55 | 86.25 | 86.25 | 641,511 |
| Dec 2, 2024 | 87.00 | 88.50 | 85.20 | 86.60 | 86.60 | 840,911 |
| Nov 29, 2024 | 83.65 | 87.00 | 83.40 | 86.85 | 86.85 | 1,837,757 |
| Nov 28, 2024 | 83.00 | 85.30 | 81.80 | 84.45 | 84.45 | 1,744,707 |
| Nov 27, 2024 | 85.00 | 85.38 | 81.75 | 82.65 | 82.65 | 1,443,756 |
| Nov 26, 2024 | 82.90 | 84.00 | 80.20 | 83.70 | 83.70 | 1,135,017 |
| Nov 25, 2024 | 79.10 | 82.20 | 78.15 | 82.00 | 82.00 | 1,213,534 |
| Nov 22, 2024 | 79.90 | 80.71 | 77.30 | 79.75 | 79.75 | 763,785 |
| Nov 21, 2024 | 79.45 | 80.85 | 77.80 | 79.00 | 79.00 | 976,589 |
| Nov 20, 2024 | 82.00 | 82.90 | 79.00 | 79.00 | 79.00 | 480,745 |
| Nov 19, 2024 | 81.60 | 83.45 | 78.45 | 82.00 | 82.00 | 1,209,104 |
| Nov 18, 2024 | 81.20 | 83.30 | 81.10 | 81.15 | 81.15 | 912,189 |
| Nov 15, 2024 | 80.30 | 83.30 | 78.50 | 81.55 | 81.55 | 1,689,699 |
| Nov 14, 2024 | 79.25 | 80.20 | 77.65 | 79.65 | 79.65 | 1,012,216 |
| Nov 13, 2024 | 77.75 | 79.35 | 76.45 | 78.50 | 78.50 | 853,357 |
| Nov 12, 2024 | 80.30 | 80.50 | 77.40 | 79.00 | 79.00 | 1,472,844 |
| Nov 11, 2024 | 79.75 | 81.00 | 78.75 | 80.30 | 80.30 | 2,177,611 |
| Nov 8, 2024 | 79.25 | 81.35 | 77.79 | 78.75 | 78.75 | 1,571,889 |
| Nov 7, 2024 | 73.00 | 79.45 | 70.85 | 78.50 | 78.50 | 3,380,553 |
| Nov 6, 2024 | 72.20 | 73.40 | 69.50 | 71.35 | 71.35 | 1,373,646 |
| Nov 5, 2024 | 67.50 | 71.55 | 66.65 | 70.05 | 70.05 | 869,172 |
| Nov 4, 2024 | 68.70 | 70.80 | 67.90 | 68.45 | 68.45 | 304,282 |
| Nov 1, 2024 | 68.00 | 69.84 | 67.20 | 68.50 | 68.50 | 755,367 |
| Oct 31, 2024 | 73.35 | 73.40 | 69.35 | 69.35 | 69.35 | 753,413 |
| Oct 30, 2024 | 68.00 | 72.20 | 67.57 | 71.45 | 71.45 | 3,414,941 |
| Oct 29, 2024 | 71.60 | 72.39 | 68.25 | 68.30 | 68.30 | 651,115 |
| Oct 28, 2024 | 71.65 | 72.25 | 68.98 | 70.25 | 70.25 | 1,719,751 |
| Oct 25, 2024 | 71.35 | 72.05 | 69.45 | 69.95 | 69.95 | 509,367 |
| Oct 24, 2024 | 71.00 | 72.75 | 70.66 | 70.70 | 70.70 | 623,943 |
| Oct 23, 2024 | 71.20 | 73.95 | 71.20 | 71.60 | 71.60 | 384,324 |
| Oct 22, 2024 | 71.60 | 74.25 | 71.05 | 72.70 | 72.70 | 5,221,066 |
| Oct 21, 2024 | 74.00 | 75.90 | 71.75 | 71.90 | 71.90 | 691,760 |
| Oct 18, 2024 | 75.00 | 76.15 | 73.72 | 74.45 | 74.45 | 511,609 |
| Oct 17, 2024 | 74.75 | 76.04 | 74.15 | 74.65 | 74.65 | 646,218 |
| Oct 16, 2024 | 74.25 | 76.02 | 74.05 | 74.15 | 74.15 | 756,881 |
| Oct 15, 2024 | 72.00 | 75.00 | 72.00 | 74.70 | 74.70 | 893,212 |
| Oct 14, 2024 | 72.45 | 73.75 | 71.35 | 73.45 | 73.45 | 769,551 |
| Oct 11, 2024 | 71.20 | 72.95 | 71.20 | 72.00 | 72.00 | 872,157 |
| Oct 10, 2024 | 71.20 | 72.95 | 71.20 | 72.40 | 72.40 | 737,921 |
| Oct 9, 2024 | 72.20 | 72.85 | 71.05 | 72.20 | 72.20 | 893,398 |
| Oct 8, 2024 | 73.30 | 73.95 | 71.00 | 71.80 | 71.80 | 998,453 |
| Oct 7, 2024 | 73.90 | 74.95 | 72.30 | 73.25 | 73.25 | 824,373 |
| Oct 4, 2024 | 73.85 | 75.38 | 71.00 | 73.90 | 73.90 | 1,233,848 |
| Oct 3, 2024 | 71.95 | 72.45 | 70.50 | 71.80 | 71.80 | 497,948 |
| Oct 2, 2024 | 71.25 | 72.35 | 70.65 | 71.65 | 71.65 | 411,598 |
| Oct 1, 2024 | 75.00 | 75.00 | 71.55 | 72.35 | 72.35 | 662,203 |
| Sep 30, 2024 | 75.20 | 75.65 | 72.60 | 73.55 | 73.55 | 556,698 |
| Sep 27, 2024 | 74.00 | 75.90 | 72.30 | 75.20 | 75.20 | 5,740,638 |
| Sep 26, 2024 | 71.15 | 74.70 | 70.30 | 73.35 | 73.35 | 1,199,694 |
| Sep 25, 2024 | 69.80 | 70.90 | 68.10 | 70.90 | 70.90 | 910,203 |
| Sep 24, 2024 | 70.00 | 71.10 | 68.50 | 69.95 | 69.95 | 404,001 |
| Sep 23, 2024 | 71.50 | 71.65 | 69.55 | 70.00 | 70.00 | 611,806 |
| Sep 20, 2024 | 76.00 | 76.00 | 70.70 | 70.70 | 70.70 | 2,139,526 |
| Sep 19, 2024 | 75.90 | 76.00 | 72.95 | 74.35 | 74.35 | 4,734,874 |
| Sep 18, 2024 | 74.00 | 74.81 | 71.80 | 73.95 | 73.95 | 667,538 |
| Sep 17, 2024 | 71.20 | 73.95 | 69.15 | 73.95 | 73.95 | 1,184,907 |
| Sep 16, 2024 | 69.25 | 70.95 | 68.35 | 70.45 | 70.45 | 1,053,548 |
| Sep 13, 2024 | 70.30 | 71.10 | 68.55 | 70.80 | 70.80 | 777,249 |
| Sep 12, 2024 | 70.00 | 71.45 | 68.05 | 69.20 | 69.20 | 1,295,868 |
| Sep 11, 2024 | 68.25 | 70.50 | 67.20 | 69.00 | 69.00 | 1,547,832 |
| Sep 10, 2024 | 67.30 | 69.00 | 66.55 | 68.40 | 68.40 | 901,801 |
| Sep 9, 2024 | 67.50 | 69.20 | 67.35 | 67.35 | 67.35 | 701,447 |
| Sep 6, 2024 | 68.00 | 70.00 | 67.90 | 68.70 | 68.70 | 1,034,528 |
| Sep 5, 2024 | 67.90 | 71.50 | 66.55 | 69.25 | 69.25 | 1,715,227 |
| Sep 4, 2024 | 64.75 | 67.40 | 63.24 | 66.50 | 66.50 | 1,290,275 |
| Sep 3, 2024 | 66.40 | 67.80 | 64.40 | 65.70 | 65.70 | 939,287 |
| Sep 2, 2024 | 67.80 | 70.15 | 65.85 | 67.60 | 67.60 | 1,421,079 |
| Aug 30, 2024 | 68.00 | 70.75 | 67.75 | 68.20 | 68.20 | 1,300,873 |
| Aug 29, 2024 | 70.50 | 70.50 | 67.50 | 69.50 | 69.50 | 776,496 |
| Aug 28, 2024 | 71.00 | 72.30 | 68.50 | 69.10 | 69.10 | 1,488,275 |
| Aug 27, 2024 | 72.00 | 73.90 | 70.70 | 71.50 | 71.50 | 1,508,055 |
| Aug 23, 2024 | 72.00 | 72.30 | 70.05 | 71.25 | 71.25 | 10,140,492 |
| Aug 22, 2024 | 68.50 | 73.30 | 68.50 | 70.15 | 70.15 | 4,504,899 |
| Aug 21, 2024 | 56.25 | 70.40 | 54.79 | 68.35 | 68.35 | 10,546,541 |
| Aug 20, 2024 | 58.00 | 58.80 | 56.35 | 58.05 | 58.05 | 1,350,515 |
| Aug 19, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 615,513 |
| Aug 16, 2024 | 57.75 | 57.75 | 55.80 | 57.30 | 57.30 | 675,394 |
| Aug 15, 2024 | 57.00 | 57.75 | 56.05 | 56.95 | 56.95 | 746,481 |
| Aug 14, 2024 | 56.00 | 57.30 | 54.05 | 56.30 | 56.30 | 1,318,136 |
| Aug 13, 2024 | 53.00 | 55.38 | 53.00 | 55.05 | 55.05 | 1,228,280 |
| Aug 12, 2024 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 470,196 |
| Aug 9, 2024 | 52.50 | 54.50 | 51.05 | 53.25 | 53.25 | 1,089,181 |
| Aug 8, 2024 | 52.00 | 53.45 | 50.65 | 52.25 | 52.25 | 1,784,737 |
| Aug 7, 2024 | 51.10 | 53.45 | 51.10 | 52.15 | 52.15 | 1,079,973 |
| Aug 6, 2024 | 52.45 | 54.00 | 50.80 | 52.35 | 52.35 | 1,475,592 |
| Aug 5, 2024 | 55.65 | 55.95 | 50.75 | 52.55 | 52.55 | 2,842,620 |
| Aug 2, 2024 | 55.65 | 57.50 | 53.95 | 55.00 | 55.00 | 1,579,518 |
| Aug 1, 2024 | 56.85 | 58.50 | 56.00 | 56.50 | 56.50 | 2,929,879 |
| Jul 31, 2024 | 57.00 | 58.80 | 56.00 | 56.20 | 56.20 | 1,392,004 |
| Jul 30, 2024 | 55.00 | 57.50 | 55.00 | 57.45 | 57.45 | 1,567,047 |
| Jul 29, 2024 | 56.60 | 57.05 | 55.25 | 55.40 | 55.40 | 959,983 |
| Jul 26, 2024 | 54.25 | 56.15 | 54.10 | 55.30 | 55.30 | 826,803 |
| Jul 25, 2024 | 53.25 | 55.85 | 52.35 | 54.35 | 54.35 | 1,703,336 |
| Jul 24, 2024 | 55.60 | 55.60 | 53.95 | 53.95 | 53.95 | 1,038,440 |
| Jul 23, 2024 | 55.40 | 56.90 | 53.55 | 54.35 | 54.35 | 2,003,847 |
| Jul 22, 2024 | 55.55 | 57.10 | 55.15 | 55.15 | 55.15 | 1,277,470 |
| Jul 19, 2024 | 59.05 | 59.05 | 55.45 | 55.75 | 55.75 | 1,146,046 |
| Jul 18, 2024 | 56.45 | 58.45 | 54.90 | 57.65 | 57.65 | 1,835,367 |
| Jul 17, 2024 | 55.95 | 56.90 | 54.95 | 55.95 | 55.95 | 719,251 |
| Jul 16, 2024 | 54.50 | 55.90 | 53.50 | 55.85 | 55.85 | 2,086,412 |
| Jul 15, 2024 | 53.95 | 56.60 | 53.40 | 54.95 | 54.95 | 1,072,299 |
| Jul 12, 2024 | 55.00 | 56.25 | 54.15 | 55.15 | 55.15 | 1,028,284 |
| Jul 11, 2024 | 54.35 | 55.95 | 52.71 | 55.95 | 55.95 | 1,763,288 |
| Jul 10, 2024 | 51.35 | 54.50 | 50.05 | 53.85 | 53.85 | 1,715,777 |
| Jul 9, 2024 | 50.90 | 52.20 | 50.00 | 50.75 | 50.75 | 767,216 |
| Jul 8, 2024 | 52.50 | 53.20 | 50.80 | 51.85 | 51.85 | 1,237,727 |
| Jul 5, 2024 | 53.50 | 53.80 | 51.50 | 52.00 | 52.00 | 1,016,951 |
| Jul 4, 2024 | 53.85 | 53.95 | 52.05 | 52.65 | 52.65 | 909,497 |
| Jul 3, 2024 | 48.48 | 52.75 | 48.08 | 52.75 | 52.75 | 1,569,919 |
| Jul 2, 2024 | 51.65 | 52.25 | 48.86 | 48.86 | 48.86 | 1,537,540 |
| Jul 1, 2024 | 52.00 | 53.20 | 51.10 | 51.15 | 51.15 | 1,648,768 |
| Jun 28, 2024 | 51.05 | 51.40 | 49.50 | 51.05 | 51.05 | 1,504,736 |
| Jun 27, 2024 | 51.75 | 52.70 | 48.78 | 50.35 | 50.35 | 2,021,666 |
| Jun 26, 2024 | 53.00 | 53.00 | 50.28 | 51.00 | 51.00 | 1,654,535 |
| Jun 25, 2024 | 51.05 | 53.65 | 49.96 | 51.75 | 51.75 | 2,205,031 |
| Jun 24, 2024 | 47.74 | 51.47 | 47.12 | 50.30 | 50.30 | 2,469,163 |
| Jun 21, 2024 | 47.00 | 48.90 | 46.56 | 47.26 | 47.26 | 16,237,713 |
| Jun 20, 2024 | 47.62 | 49.60 | 47.18 | 47.58 | 47.58 | 2,311,530 |
| Jun 19, 2024 | 46.50 | 47.62 | 45.50 | 47.16 | 47.16 | 3,313,313 |
| Jun 18, 2024 | 46.20 | 46.90 | 45.60 | 46.28 | 46.28 | 2,333,636 |
| Jun 17, 2024 | 48.00 | 48.62 | 46.10 | 46.10 | 46.10 | 4,179,066 |
| Jun 14, 2024 | 48.00 | 49.96 | 46.22 | 47.22 | 47.22 | 4,928,136 |
| Jun 13, 2024 | 49.46 | 51.20 | 48.00 | 48.00 | 48.00 | 4,278,399 |
| Jun 12, 2024 | 50.50 | 51.75 | 49.00 | 51.00 | 51.00 | 3,786,359 |
| Jun 11, 2024 | 50.60 | 52.55 | 49.50 | 50.60 | 50.60 | 4,778,590 |
| Jun 10, 2024 | 53.95 | 53.95 | 50.70 | 51.00 | 51.00 | 3,632,747 |
| Jun 7, 2024 | 53.00 | 54.25 | 52.00 | 52.45 | 52.45 | 3,213,225 |
| Jun 6, 2024 | 54.00 | 57.80 | 53.80 | 53.80 | 53.80 | 2,052,726 |
| Jun 5, 2024 | 53.10 | 55.45 | 51.15 | 54.80 | 54.80 | 4,245,439 |
| Jun 4, 2024 | 53.30 | 53.95 | 51.10 | 52.75 | 52.75 | 3,230,367 |
| Jun 3, 2024 | 54.95 | 55.30 | 53.25 | 53.40 | 53.40 | 2,104,443 |
| May 31, 2024 | 54.80 | 56.45 | 53.40 | 53.80 | 53.80 | 5,323,941 |
| May 30, 2024 | 54.80 | 56.03 | 54.55 | 54.75 | 54.75 | 3,318,699 |
| May 29, 2024 | 58.05 | 58.95 | 55.00 | 55.35 | 55.35 | 4,019,269 |
| May 28, 2024 | 56.70 | 60.50 | 55.55 | 59.30 | 59.30 | 2,693,232 |
| May 24, 2024 | 57.25 | 58.20 | 56.45 | 57.25 | 57.25 | 2,720,769 |
| May 23, 2024 | 61.70 | 62.85 | 58.00 | 58.00 | 58.00 | 3,106,082 |
| May 22, 2024 | 66.50 | 66.50 | 62.40 | 62.80 | 62.80 | 1,860,649 |
| May 21, 2024 | 64.85 | 66.75 | 64.70 | 64.85 | 64.85 | 1,182,571 |
| May 20, 2024 | 68.05 | 68.60 | 65.85 | 66.85 | 66.85 | 1,860,065 |
| May 17, 2024 | 63.15 | 67.30 | 62.75 | 66.85 | 66.85 | 1,961,052 |
| May 16, 2024 | 65.15 | 66.60 | 64.35 | 64.70 | 64.70 | 1,754,848 |
| May 15, 2024 | 65.55 | 67.50 | 64.75 | 66.00 | 66.00 | 1,931,399 |
| May 14, 2024 | 62.60 | 67.60 | 62.60 | 65.90 | 65.90 | 3,245,519 |
| May 13, 2024 | 62.80 | 64.35 | 62.80 | 63.75 | 63.75 | 1,843,414 |
| May 10, 2024 | 60.10 | 63.15 | 60.10 | 62.70 | 62.70 | 1,859,295 |
| May 9, 2024 | 60.60 | 61.63 | 60.05 | 61.50 | 61.50 | 2,181,572 |
| May 8, 2024 | 60.45 | 61.50 | 60.00 | 61.00 | 61.00 | 1,559,084 |
| May 7, 2024 | 59.00 | 62.00 | 58.45 | 60.25 | 60.25 | 2,397,246 |
| May 3, 2024 | 57.50 | 59.10 | 57.15 | 58.95 | 58.95 | 1,516,158 |
| May 2, 2024 | 55.00 | 58.55 | 55.00 | 58.10 | 58.10 | 2,154,883 |
| May 1, 2024 | 54.70 | 56.20 | 56.20 | 56.25 | 56.25 | 619,934 |
| Apr 30, 2024 | 54.40 | 56.90 | 54.20 | 55.40 | 55.40 | 3,148,753 |
| Apr 29, 2024 | 53.00 | 55.15 | 52.75 | 54.85 | 54.85 | 2,353,231 |
| Apr 26, 2024 | 53.25 | 54.65 | 52.85 | 52.85 | 52.85 | 3,313,386 |
| Apr 25, 2024 | 55.70 | 56.30 | 52.80 | 52.85 | 52.85 | 5,178,208 |
Related Tickers
FGP.L FirstGroup plc
164.30
-0.18%
8FN.F FNM S.p.A.
0.3650
-1.35%
GRPTF Getlink SE
16.97
0.00%
064350.KS Hyundai Rotem Company
113,700.00
+3.55%
GET.PA Getlink SE
16.00
-0.74%
UNP Union Pacific Corporation
213.29
-1.00%
CNI Canadian National Railway Company
97.10
-0.54%
CP Canadian Pacific Kansas City Limited
72.48
-0.81%
CSX CSX Corporation
27.84
-1.07%