Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Mobico Group Plc (MCGL.XC)

35.00
-24.10
(-40.78%)
At close: 4:29:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202559.0059.0034.1035.0035.005,375,338
Apr 24, 202559.8560.2058.8059.1059.10200,219
Apr 23, 202557.9060.9057.9059.7059.70341,757
Apr 22, 202561.2061.2056.5058.0058.00588,718
Apr 17, 202560.9061.5059.7561.5061.50263,726
Apr 16, 202561.0061.4060.2061.4061.40125,088
Apr 15, 202560.4061.7060.4061.4061.4097,337
Apr 14, 202559.5560.7559.2560.4060.40246,235
Apr 11, 202558.7059.1556.8558.6558.65342,508
Apr 10, 202560.4060.4058.4058.5058.50271,101
Apr 9, 202552.3055.2052.3054.2054.20439,761
Apr 8, 202554.0556.3552.6056.1056.10509,682
Apr 7, 202550.0055.2548.9852.5052.50557,886
Apr 4, 202555.8355.8351.7053.7553.75526,273
Apr 3, 202557.0058.7055.1555.8555.85404,112
Apr 2, 202558.0058.5057.1058.0058.00187,408
Apr 1, 202558.1560.0057.8058.7858.7882,597
Mar 31, 202560.6060.6057.1057.7057.70153,443
Mar 28, 202563.3063.7561.9061.9061.9070,077
Mar 27, 202562.6064.0062.6063.4063.4052,317
Mar 26, 202562.9064.3062.6562.9562.9570,696
Mar 25, 202562.4563.4562.4563.0563.0541,183
Mar 24, 202562.6563.3062.0063.2063.2093,858
Mar 21, 202563.4063.4062.0062.8562.85145,092
Mar 20, 202563.7064.3062.9563.7563.75130,926
Mar 19, 202562.7263.6562.2063.6063.6064,437
Mar 18, 202562.5063.6062.5062.8562.85157,859
Mar 17, 202562.0062.2561.2062.1362.1345,848
Mar 14, 202560.7562.1560.7561.8061.80401,512
Mar 13, 202561.5561.6059.3059.9059.90171,997
Mar 12, 202562.4262.9561.8562.0062.0044,955
Mar 11, 202562.7063.7561.6561.9561.9553,094
Mar 10, 202565.7565.7563.0063.1563.1550,850
Mar 7, 202562.7564.8561.9564.4064.4090,781
Mar 6, 202563.4564.7563.0063.4063.40176,437
Mar 5, 202563.7065.1562.3562.3562.35258,697
Mar 4, 202569.2069.2062.6562.9562.95186,697
Mar 3, 202569.3572.5068.0068.0068.00161,864
Feb 28, 202568.2568.8067.7068.5068.50145,567
Feb 27, 202569.7069.7067.6568.4568.45112,404
Feb 26, 202569.2570.5069.2569.9569.9563,701
Feb 25, 202569.9069.9568.1568.2268.2242,090
Feb 24, 202569.7570.1568.1068.7068.7070,058
Feb 21, 202569.1571.0569.1569.2269.2284,602
Feb 20, 202569.5370.5569.2569.8569.85152,162
Feb 19, 202570.7070.8569.1569.9069.9053,120
Feb 18, 202571.1071.6570.4070.8570.8546,440
Feb 17, 202570.7071.9569.9571.2571.25125,988
Feb 14, 202570.4071.6570.4070.8070.8044,698
Feb 13, 202570.3572.0070.3570.6870.68100,981
Feb 12, 202570.2071.5070.1570.5070.5099,738
Feb 11, 202571.2071.3569.7570.1570.1554,871
Feb 10, 202572.5572.5571.0571.4371.4366,265
Feb 7, 202570.9772.8069.6571.1071.10117,391
Feb 6, 202569.0070.1568.4370.0370.03390,433
Feb 5, 202569.9070.5068.6068.8568.85101,583
Feb 4, 202570.5572.0569.8570.0570.05114,540
Feb 3, 202572.3072.7570.6571.7571.75167,591
Jan 31, 202572.9574.0072.9573.5573.5568,181
Jan 30, 202573.9574.7073.3573.4073.40136,311
Jan 29, 202574.5074.9573.7073.7073.7018,946
Jan 28, 202574.2075.3073.4574.8074.80126,359
Jan 27, 202573.0074.2073.0073.6573.6555,586
Jan 24, 202574.7075.4073.8574.0074.0035,143
Jan 23, 202573.5076.4573.5075.0075.00102,128
Jan 22, 202576.9577.0074.5074.7574.7555,236
Jan 21, 202577.4078.1576.2076.5076.5060,475
Jan 20, 202578.9579.1577.3078.4578.4586,857
Jan 17, 202578.2578.2576.5576.6576.6547,601
Jan 16, 202575.0077.5073.9077.4077.40110,416
Jan 15, 202573.8075.3573.3574.9574.95113,682
Jan 14, 202573.8574.8573.1573.5573.5562,529
Jan 13, 202572.5073.9571.4073.6073.6041,144
Jan 10, 202574.8074.8072.5572.5572.5563,978
Jan 9, 202573.5575.4072.5074.8074.8083,182
Jan 8, 202577.2577.2574.4574.7074.70103,193
Jan 7, 202579.7581.0077.1577.2577.2579,339
Jan 6, 202580.1881.3579.7580.8080.8043,742
Jan 3, 202579.3080.7578.6080.1580.15154,810
Jan 2, 202579.5080.4578.8080.1080.1061,806
Dec 31, 202478.2080.1078.0579.8079.8070,067
Dec 30, 202477.8078.2076.8078.1578.1537,823
Dec 27, 202479.6579.8578.3578.4578.4550,218
Dec 24, 202477.8579.7077.8579.5579.5525,960
Dec 23, 202476.8276.9076.0076.7076.7094,850
Dec 20, 202478.2078.7576.9578.2878.28272,642
Dec 19, 202478.0079.7577.4579.7579.7586,574
Dec 18, 202478.6580.5078.6579.6579.65102,400
Dec 17, 202479.1079.8578.1579.5379.53100,166
Dec 16, 202480.0580.3078.8580.1080.1019,527
Dec 13, 202480.6581.6579.8579.9079.90147,992
Dec 12, 202483.7584.7581.0581.6581.65192,453
Dec 11, 202485.3585.9584.2085.4085.40233,561
Dec 10, 202489.0089.4086.2586.3086.30165,091
Dec 9, 202487.1090.1086.4589.0589.051,125,029
Dec 6, 202487.2590.7587.0088.7888.78337,362
Dec 5, 202484.8086.8583.5586.7086.70152,958
Dec 4, 202486.5086.5584.0085.8585.85208,377
Dec 3, 202484.1087.8084.1086.7286.7291,816
Dec 2, 202486.7087.3085.5585.9585.95219,795
Nov 29, 202484.7586.7084.7586.1086.10123,614
Nov 28, 202482.9585.2582.8884.4084.40221,950
Nov 27, 202483.7585.3581.8281.8281.82206,181
Nov 26, 202481.4083.9580.8083.5083.50198,729
Nov 25, 202480.2082.2079.3881.9081.90281,392
Nov 22, 202478.7080.4578.3579.7579.75145,210
Nov 21, 202479.0080.5578.0578.9078.90108,603
Nov 20, 202482.1082.6579.2079.5779.57105,531
Nov 19, 202482.1082.2578.6382.0082.00153,806
Nov 18, 202481.7283.0581.2081.5081.5077,935
Nov 15, 202479.5583.2079.5581.9081.90237,190
Nov 14, 202478.8080.2078.5079.7579.75137,310
Nov 13, 202476.7079.5076.7078.7878.7851,528
Nov 12, 202478.8079.6077.4079.0579.05188,882
Nov 11, 202480.0080.6078.9080.2080.20108,915
Nov 8, 202478.7580.5078.4579.1879.18280,478
Nov 7, 202472.3078.9572.3077.6577.65398,509
Nov 6, 202471.8071.9569.6071.8571.8580,939
Nov 5, 202469.4571.0569.1570.3570.3599,937
Nov 4, 202468.7269.6567.9568.3068.3029,336
Nov 1, 202468.1569.4567.9068.9068.9070,485
Oct 31, 202471.8071.8069.5569.6869.68102,266
Oct 30, 202468.0572.0567.6571.5571.55381,035
Oct 29, 202470.1571.1568.7568.7568.75183,789
Oct 28, 202471.6571.7069.0570.0070.00141,040
Oct 25, 202471.5571.5569.6569.9569.95115,257
Oct 24, 202471.7572.2570.4070.6570.65173,572
Oct 23, 202472.7073.2071.7072.2272.22128,504
Oct 22, 202471.9072.9071.9072.6572.65245,565
Oct 21, 202475.2575.2571.8071.8571.85121,960
Oct 18, 202474.8575.2273.8074.1074.1029,068
Oct 17, 202474.3075.9074.0574.5074.5055,527
Oct 16, 202475.0076.2574.5074.7274.7282,282
Oct 15, 202473.2874.9573.2874.9574.9536,305
Oct 14, 202471.8073.4571.7073.2573.2587,885
Oct 11, 202471.9772.7871.5072.2572.2526,701
Oct 10, 202471.8872.7071.5072.5372.5344,587
Oct 9, 202471.5372.7571.3072.1572.1564,057
Oct 8, 202472.6572.6571.3071.9071.9027,810
Oct 7, 202473.9073.9072.3573.3573.3537,048
Oct 4, 202472.1075.1072.1074.2074.2074,213
Oct 3, 202471.6872.3571.4572.3072.30164,192
Oct 2, 202471.9572.1570.8071.4571.4557,760
Oct 1, 202471.9574.7571.7072.4072.4074,384
Sep 30, 202474.9574.9573.0573.4773.4751,785
Sep 27, 202473.9575.9073.9575.4075.40136,809
Sep 26, 202472.1074.5071.4073.6573.65111,718
Sep 25, 202469.8070.6069.4570.6070.6060,136
Sep 24, 202470.9570.9569.8070.0070.0052,109
Sep 23, 202471.5071.5069.6069.8069.8039,748
Sep 20, 202474.5575.1071.0571.8571.85137,217
Sep 19, 202476.0076.0073.6874.6574.65170,189
Sep 18, 202471.8074.7871.8074.0774.07148,111
Sep 17, 202470.4573.8070.3573.5573.55208,016
Sep 16, 202469.2570.6068.9569.7269.72118,097
Sep 13, 202470.3071.0069.4071.0071.0078,396
Sep 12, 202470.0071.4569.3569.7069.70110,201
Sep 11, 202469.0070.5068.4568.8568.85229,355
Sep 10, 202467.5568.7067.5568.2568.25211,006
Sep 9, 202468.9069.0567.7067.8267.82355,311
Sep 6, 202467.9069.8067.9068.9068.90257,645
Sep 5, 202467.1571.5066.6568.9068.90124,424
Sep 4, 202464.5067.2064.0067.2067.20141,730
Sep 3, 202466.4067.0565.1565.7565.75118,883
Sep 2, 202467.8068.5065.9068.0568.05189,615
Aug 30, 202469.5070.0068.1568.3568.3573,351
Aug 29, 202468.9069.8567.6068.9368.93182,355
Aug 28, 202471.0072.1068.6068.9068.90470,126
Aug 27, 202472.2573.0070.7071.9071.90342,150
Aug 23, 202471.0572.0070.3571.8071.80264,933
Aug 22, 202470.2073.0069.5070.5570.55660,328
Aug 21, 202456.2570.4056.2568.6568.65753,862
Aug 20, 202458.8058.8057.0357.6557.65133,011
Aug 19, 202456.9057.9556.5057.4557.4560,662
Aug 16, 202456.8057.2055.8856.7856.7889,778
Aug 15, 202457.0057.7056.4056.9056.9099,708
Aug 14, 202456.0057.2055.5356.2556.25117,793
Aug 13, 202454.6055.3554.1554.7054.7096,251
Aug 12, 202453.8553.9553.3053.7553.757,407
Aug 9, 202452.0354.5552.0053.3053.3079,199
Aug 8, 202452.0052.4551.0852.1052.10135,628
Aug 7, 202452.2553.5051.8552.4752.47300,135
Aug 6, 202452.9553.8050.8551.7051.7096,489
Aug 5, 202452.7053.2550.7052.7552.75347,303
Aug 2, 202456.5056.5053.9554.4554.45140,541
Aug 1, 202456.8558.0056.6056.8056.80372,416
Jul 31, 202457.9558.5556.2556.4556.45244,175
Jul 30, 202455.5057.4555.4057.0857.08132,105
Jul 29, 202456.3056.8055.2555.8355.83208,878
Jul 26, 202454.2556.0054.2055.2255.2256,785
Jul 25, 202453.0054.8352.4054.7054.70209,105
Jul 24, 202455.3055.3054.0054.5354.53131,293
Jul 23, 202455.4055.4053.5554.5554.55224,458
Jul 22, 202456.2057.0555.3555.5055.50123,046
Jul 19, 202456.6057.0555.4556.1356.13155,518
Jul 18, 202456.3058.2556.3057.5557.55216,308
Jul 17, 202455.9556.5055.3056.0056.0087,606
Jul 16, 202454.9055.5553.5555.5555.55244,183
Jul 15, 202454.2055.3554.0055.3555.35121,911
Jul 12, 202456.0556.0554.2555.2055.20165,490
Jul 11, 202454.3555.9052.9055.6555.65268,092
Jul 10, 202451.3554.3551.2554.3054.30291,851
Jul 9, 202452.1552.1550.7050.7050.7090,729
Jul 8, 202452.0052.3550.9551.2551.25170,938
Jul 5, 202453.5053.7552.0052.1552.15159,513
Jul 4, 202453.5353.9052.3052.8052.80242,394
Jul 3, 202449.6852.8049.2852.5552.55325,827
Jul 2, 202451.0551.1049.0849.2249.22249,247
Jul 1, 202452.7052.7051.2051.7551.75286,116
Jun 28, 202451.0551.4049.5450.9550.95305,004
Jun 27, 202451.7551.7548.7850.2850.28554,251
Jun 26, 202451.5852.2550.3551.4251.42328,593
Jun 25, 202451.2553.6050.4551.9551.95214,416
Jun 24, 202447.7451.3047.6650.5550.55173,884
Jun 21, 202447.5048.8446.5647.4447.44619,053
Jun 20, 202447.5049.6047.5047.9347.93233,131
Jun 19, 202446.1847.5445.8447.2047.20348,783
Jun 18, 202446.2046.7045.6646.3846.38177,994
Jun 17, 202447.3048.4046.2846.3846.38272,813
Jun 14, 202448.0049.8646.3247.7347.73351,234
Jun 13, 202449.9249.9648.1448.4848.48212,434
Jun 12, 202450.6051.7549.3850.6050.60338,637
Jun 11, 202450.2552.2550.2550.8550.85180,678
Jun 10, 202452.2052.2050.7550.7850.78285,271
Jun 7, 202453.2853.8052.1552.6352.63328,651
Jun 6, 202454.9555.5853.8053.9053.90238,526
Jun 5, 202452.7055.4052.7054.5054.50283,878
Jun 4, 202453.0553.6052.5552.8852.88169,845
Jun 3, 202453.9055.3053.2553.9253.92392,440
May 31, 202455.0555.2053.4553.9053.90454,764
May 30, 202455.0056.0054.7555.2055.20335,736
May 29, 202458.0558.0555.2555.5055.50702,121
May 28, 202456.7560.2556.7559.1059.10242,107
May 24, 202457.2057.6556.5057.5557.55436,650
May 23, 202462.3062.3058.1058.4558.45452,030
May 22, 202465.0065.0062.4562.9562.95186,514
May 21, 202466.2066.2565.0065.3565.35207,187
May 20, 202467.4067.4066.0066.3566.35190,449
May 17, 202463.4067.3863.0367.0567.05491,619
May 16, 202465.4566.4564.5064.7064.70424,423
May 15, 202465.8067.2264.9066.1566.15470,334
May 14, 202464.9065.7063.8065.3565.35244,485
May 13, 202463.4064.3062.9564.1564.15172,832
May 10, 202461.8563.1061.8562.8562.85264,506
May 9, 202460.4561.5560.4561.1061.10158,768
May 8, 202460.4561.2060.0061.2061.20189,617
May 7, 202459.0562.1058.9560.1060.10344,207
May 3, 202458.4059.0557.2858.7558.75353,712
May 2, 202455.7058.4255.7057.7557.75211,555
May 1, 202455.0556.4554.3556.0856.08257,383
Apr 30, 202454.8056.7554.4055.7055.70334,694
Apr 29, 202454.7055.1552.7554.8054.80295,405
Apr 26, 202453.2554.6053.0053.2553.25272,984
Apr 25, 202456.0056.0553.0053.2553.25416,170