STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Mobico Group Plc (MCG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

62.55

+1.05

(+1.71%)

As of 03:24PM BST. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	60.10	63.15	60.10	62.55	62.55	1,082,003
May 09, 2024	60.60	61.63	60.05	61.50	61.50	2,181,572
May 08, 2024	60.45	61.50	60.00	61.00	61.00	1,559,084
May 07, 2024	59.00	62.00	58.45	60.25	60.25	2,397,246
May 03, 2024	57.50	59.10	57.15	58.95	58.95	1,516,158
May 02, 2024	55.00	58.55	55.00	58.10	58.10	2,154,883
May 01, 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
Apr 24, 2024	55.30	56.45	53.05	56.00	56.00	5,704,464
Apr 23, 2024	54.85	56.85	54.25	55.80	55.80	4,352,172
Apr 22, 2024	60.25	61.80	53.10	54.15	54.15	12,050,290
Apr 19, 2024	59.00	60.05	58.05	60.05	60.05	1,751,916
Apr 18, 2024	57.55	60.61	57.55	59.40	59.40	1,023,775
Apr 17, 2024	57.50	60.15	57.50	58.50	58.50	1,441,807
Apr 16, 2024	59.20	60.00	57.78	58.55	58.55	7,684,180
Apr 15, 2024	60.90	61.85	60.10	60.10	60.10	1,176,067
Apr 12, 2024	63.00	64.31	60.75	60.75	60.75	1,949,296
Apr 11, 2024	63.15	64.90	62.50	63.00	63.00	1,098,855
Apr 10, 2024	64.00	66.40	62.50	62.80	62.80	1,451,017
Apr 09, 2024	64.00	67.00	62.60	64.10	64.10	1,978,774
Apr 08, 2024	63.55	64.75	63.25	63.70	63.70	887,582
Apr 05, 2024	67.05	67.05	63.35	63.55	63.55	1,656,061
Apr 04, 2024	63.50	66.10	63.50	65.55	65.55	1,333,849
Apr 03, 2024	65.00	65.90	63.25	63.75	63.75	1,588,557
Apr 02, 2024	68.20	69.35	64.50	64.50	64.50	2,005,706
Mar 28, 2024	66.90	70.40	65.55	69.60	69.60	895,045
Mar 27, 2024	65.95	68.05	65.70	66.80	66.80	1,165,765
Mar 26, 2024	69.75	70.35	65.75	66.85	66.85	3,881,598
Mar 25, 2024	69.20	70.90	63.35	70.90	70.90	4,375,814
Mar 22, 2024	71.55	74.20	70.60	71.45	71.45	593,143
Mar 21, 2024	72.05	74.05	71.00	73.05	73.05	1,202,658
Mar 20, 2024	66.90	71.75	66.60	71.20	71.20	1,647,901
Mar 19, 2024	66.40	68.15	66.10	67.30	67.30	1,654,022
Mar 18, 2024	68.90	69.10	66.35	66.75	66.75	2,041,370
Mar 15, 2024	72.00	72.00	69.35	69.40	69.40	4,451,036
Mar 14, 2024	71.85	72.65	70.26	70.75	70.75	1,280,807
Mar 13, 2024	72.60	74.75	71.60	71.90	71.90	1,913,954
Mar 12, 2024	75.00	76.46	72.70	72.70	72.70	1,410,267
Mar 11, 2024	76.55	77.90	74.05	75.00	75.00	1,265,835
Mar 08, 2024	78.20	78.95	76.10	76.95	76.95	1,156,885
Mar 07, 2024	76.80	78.00	74.65	77.05	77.05	1,230,836
Mar 06, 2024	72.50	75.70	72.50	75.10	75.10	1,156,518
Mar 05, 2024	73.00	74.75	72.60	73.50	73.50	785,646
Mar 04, 2024	75.60	76.95	72.70	73.85	73.85	1,687,075
Mar 01, 2024	78.20	79.20	75.30	75.60	75.60	1,117,003
Feb 29, 2024	77.55	80.05	76.05	78.00	78.00	3,088,075
Feb 28, 2024	78.40	82.30	77.71	79.20	79.20	1,185,747
Feb 27, 2024	0.77	0.81	0.77	0.81	0.81	1,401,019
Feb 26, 2024	0.80	0.82	0.77	0.77	0.77	1,531,776
Feb 23, 2024	0.77	0.81	0.77	0.79	0.79	1,381,451
Feb 22, 2024	0.77	0.80	0.76	0.78	0.78	2,000,165
Feb 21, 2024	0.76	0.78	0.75	0.76	0.76	2,246,896
Feb 20, 2024	0.73	0.81	0.66	0.76	0.76	6,365,721
Feb 19, 2024	0.84	0.85	0.83	0.84	0.84	504,538
Feb 16, 2024	0.83	0.84	0.82	0.83	0.83	1,063,259
Feb 15, 2024	0.82	0.82	0.80	0.82	0.82	820,291
Feb 14, 2024	0.80	0.82	0.79	0.81	0.81	1,437,685
Feb 13, 2024	0.82	0.84	0.79	0.79	0.79	1,230,949
Feb 12, 2024	0.83	0.84	0.82	0.83	0.83	548,094
Feb 09, 2024	0.82	0.84	0.82	0.82	0.82	1,030,004
Feb 08, 2024	0.83	0.86	0.82	0.82	0.82	688,571
Feb 07, 2024	0.85	0.87	0.83	0.83	0.83	959,265
Feb 06, 2024	0.85	0.88	0.84	0.87	0.87	860,426
Feb 05, 2024	0.88	0.89	0.87	0.87	0.87	1,601,732
Feb 02, 2024	0.87	0.89	0.84	0.87	0.87	1,408,604
Feb 01, 2024	0.88	0.89	0.85	0.85	0.85	1,334,239
Jan 31, 2024	0.88	0.88	0.85	0.86	0.86	1,103,099
Jan 30, 2024	0.92	0.92	0.86	0.87	0.87	1,274,839
Jan 29, 2024	0.93	0.93	0.90	0.90	0.90	6,853,962
Jan 26, 2024	0.90	0.92	0.87	0.92	0.92	1,348,480
Jan 25, 2024	0.91	0.92	0.90	0.90	0.90	1,338,799
Jan 24, 2024	0.88	0.91	0.88	0.91	0.91	1,322,584
Jan 23, 2024	0.87	0.91	0.87	0.89	0.89	2,431,666
Jan 22, 2024	0.86	0.87	0.84	0.86	0.86	1,096,555
Jan 19, 2024	0.83	0.85	0.83	0.83	0.83	1,945,271
Jan 18, 2024	0.84	0.85	0.82	0.83	0.83	1,838,366
Jan 17, 2024	0.89	0.89	0.83	0.84	0.84	4,614,039
Jan 16, 2024	0.91	0.91	0.88	0.89	0.89	2,728,098
Jan 15, 2024	0.88	0.90	0.87	0.89	0.89	1,579,840
Jan 12, 2024	0.90	0.90	0.87	0.88	0.88	1,791,285
Jan 11, 2024	0.88	0.91	0.88	0.89	0.89	2,525,168
Jan 10, 2024	0.86	0.90	0.86	0.88	0.88	1,565,955
Jan 09, 2024	0.88	0.88	0.85	0.88	0.88	1,729,901
Jan 08, 2024	0.84	0.87	0.83	0.87	0.87	1,549,127
Jan 05, 2024	0.83	0.85	0.82	0.84	0.84	1,531,686
Jan 04, 2024	0.83	0.83	0.82	0.83	0.83	1,709,155
Jan 03, 2024	0.84	0.84	0.82	0.82	0.82	7,501,350
Jan 02, 2024	0.85	0.85	0.81	0.84	0.84	3,515,555
Dec 29, 2023	0.80	0.87	0.79	0.85	0.85	3,761,382
Dec 28, 2023	0.78	0.79	0.76	0.78	0.78	1,148,820
Dec 27, 2023	0.79	0.79	0.76	0.78	0.78	1,844,824
Dec 22, 2023	0.74	0.78	0.74	0.78	0.78	679,153
Dec 21, 2023	0.77	0.77	0.74	0.76	0.76	784,684
Dec 20, 2023	0.77	0.77	0.74	0.76	0.76	1,593,506
Dec 19, 2023	0.74	0.76	0.72	0.75	0.75	2,623,525
Dec 18, 2023	0.71	0.74	0.71	0.73	0.73	1,735,706
Dec 15, 2023	0.72	0.74	0.72	0.73	0.73	3,800,979
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,391.39+15.56(+0.07%)

S&P 5005,223.93+9.85(+0.19%)

DOW39,534.57+146.81(+0.37%)

CAD/USD0.7320+0.0008(+0.11%)

CRUDE OIL79.42+0.16(+0.20%)

Bitcoin CAD84,558.08+575.58(+0.69%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Mobico Group Plc (MCG.L)

S&P/TSX
22,391.39
+15.56(+0.07%)

S&P 500
5,223.93
+9.85(+0.19%)

DOW
39,534.57
+146.81(+0.37%)

CAD/USD
0.7320
+0.0008(+0.11%)

CRUDE OIL
79.42
+0.16(+0.20%)

Bitcoin CAD
84,558.08
+575.58(+0.69%)