Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Mobico Group (MCG) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 44.56p | 44.56p | 44.20p | 44.28p | 1512087 |
| 12/11/2026 | 44.20p | 44.56p | 44.20p | 44.32p | 6141247 |
| 11/11/2026 | 43.74p | 44.40p | 43.74p | 44.20p | 6446292 |
| 10/11/2026 | 43.76p | 44.46p | 43.61p | 44.18p | 9625060 |
| 09/11/2026 | 43.60p | 44.08p | 43.60p | 44.00p | 2238027 |
| 06/11/2026 | 43.94p | 44.24p | 43.20p | 43.86p | 5066824 |
| 05/11/2026 | 44.10p | 44.24p | 43.96p | 44.00p | 4115455 |
| 04/11/2026 | 44.12p | 44.20p | 43.96p | 44.00p | 8063243 |
| 03/11/2026 | 44.00p | 44.24p | 43.26p | 44.00p | 18873168 |
| 02/11/2026 | 44.00p | 44.36p | 43.76p | 44.00p | 25709956 |
| 30/10/2026 | 44.00p | 44.74p | 43.22p | 43.96p | 78442488 |
| 29/10/2026 | 38.74p | 39.78p | 38.50p | 39.38p | 2738862 |
| 28/10/2026 | 38.48p | 40.00p | 38.20p | 38.74p | 4357975 |
| 27/10/2026 | 38.70p | 39.92p | 38.44p | 39.28p | 2390944 |
| 26/10/2026 | 40.24p | 40.86p | 38.74p | 38.74p | 4100348 |
| 23/10/2026 | 39.68p | 40.58p | 39.04p | 40.40p | 6391553 |
| 22/10/2026 | 38.44p | 39.78p | 37.28p | 39.76p | 11036739 |
| 21/10/2026 | 29.20p | 42.04p | 29.05p | 39.30p | 34868512 |
| 20/10/2026 | 29.70p | 30.21p | 28.48p | 29.66p | 4881655 |
| 19/10/2026 | 27.60p | 29.94p | 27.48p | 29.70p | 6870329 |
| 16/10/2026 | 26.16p | 29.00p | 25.78p | 28.30p | 14153072 |
| 15/10/2026 | 25.32p | 26.16p | 24.42p | 25.82p | 9846375 |
| 14/10/2026 | 23.86p | 25.38p | 23.02p | 24.76p | 7690203 |
| 13/10/2026 | 23.50p | 24.20p | 22.96p | 23.48p | 3712205 |
| 12/10/2026 | 23.62p | 24.48p | 23.30p | 23.30p | 2673916 |
| 09/10/2026 | 22.00p | 24.00p | 21.80p | 23.80p | 4657158 |
| 08/10/2026 | 22.80p | 23.00p | 21.62p | 21.80p | 4537823 |
| 07/10/2026 | 23.10p | 23.42p | 22.80p | 22.80p | 2074331 |
| 06/10/2026 | 23.72p | 23.72p | 23.00p | 23.26p | 659401 |
| 05/10/2026 | 23.50p | 23.90p | 23.06p | 23.30p | 2033423 |
| 02/10/2026 | 23.50p | 24.40p | 23.40p | 23.50p | 2687127 |
| 01/10/2026 | 23.80p | 23.90p | 22.80p | 23.84p | 4229967 |
| 30/09/2026 | 23.22p | 23.86p | 23.22p | 23.36p | 1051867 |
| 29/09/2026 | 23.44p | 24.42p | 23.36p | 23.36p | 1016385 |
| 28/09/2026 | 24.00p | 24.52p | 23.66p | 23.70p | 3834298 |
| 25/09/2026 | 23.56p | 23.88p | 23.16p | 23.60p | 3314492 |
| 24/09/2026 | 23.54p | 24.27p | 23.36p | 23.56p | 2496761 |
| 23/09/2026 | 23.30p | 24.32p | 23.20p | 24.00p | 4689957 |
| 22/09/2026 | 24.04p | 24.22p | 23.30p | 23.58p | 3389158 |
| 21/09/2026 | 23.74p | 24.48p | 23.24p | 23.88p | 2641514 |
| 18/09/2026 | 23.66p | 24.30p | 23.66p | 23.88p | 1037435 |
| 17/09/2026 | 23.50p | 24.48p | 23.50p | 24.20p | 999846 |
| 16/09/2026 | 24.26p | 24.80p | 23.58p | 23.74p | 2385000 |
| 15/09/2026 | 25.18p | 25.18p | 24.10p | 24.30p | 829236 |
| 14/09/2026 | 25.00p | 25.77p | 24.08p | 25.02p | 3236249 |
| 11/09/2026 | 25.00p | 25.71p | 24.54p | 25.38p | 3962961 |
| 10/09/2026 | 23.12p | 25.30p | 23.08p | 25.10p | 5485296 |
| 09/09/2026 | 24.20p | 24.44p | 23.32p | 23.58p | 3631641 |
| 08/09/2026 | 23.80p | 25.26p | 23.10p | 23.98p | 9004972 |
| 07/09/2026 | 23.82p | 24.36p | 23.10p | 23.38p | 2664595 |
| 04/09/2026 | 23.58p | 24.34p | 23.04p | 24.12p | 5390662 |
| 03/09/2026 | 23.26p | 23.58p | 22.46p | 23.34p | 2728537 |
| 02/09/2026 | 23.00p | 23.04p | 22.20p | 22.82p | 6397904 |
| 01/09/2026 | 23.72p | 23.87p | 22.70p | 22.94p | 5426167 |
| 28/08/2026 | 23.62p | 24.16p | 23.62p | 23.72p | 3087244 |
| 27/08/2026 | 23.80p | 24.64p | 23.24p | 23.80p | 2267689 |
| 26/08/2026 | 23.68p | 24.52p | 23.48p | 24.20p | 3718704 |
| 25/08/2026 | 23.00p | 23.78p | 22.54p | 23.78p | 4407589 |
| 24/08/2026 | 23.80p | 24.08p | 23.00p | 23.06p | 3654430 |
| 21/08/2026 | 23.32p | 24.70p | 23.32p | 23.78p | 2995365 |
| 20/08/2026 | 24.94p | 24.94p | 23.32p | 23.60p | 3842127 |
| 19/08/2026 | 25.00p | 25.31p | 23.82p | 24.22p | 5973268 |
| 18/08/2026 | 26.50p | 27.00p | 25.04p | 25.28p | 5625318 |
| 14/08/2026 | 26.40p | 26.50p | 25.52p | 25.76p | 1854456 |
| 13/08/2026 | 26.20p | 26.50p | 24.68p | 26.02p | 2923984 |
| 12/08/2026 | 26.28p | 26.76p | 25.22p | 25.94p | 2595546 |
| 11/08/2026 | 25.00p | 25.88p | 24.58p | 25.84p | 1212238 |
| 10/08/2026 | 25.68p | 26.30p | 25.18p | 25.28p | 1097063 |
| 07/08/2026 | 24.94p | 25.86p | 24.62p | 25.68p | 3464584 |
| 06/08/2026 | 24.58p | 25.46p | 24.33p | 24.92p | 2555039 |
| 05/08/2026 | 25.00p | 26.32p | 24.62p | 24.86p | 6943856 |
| 04/08/2026 | 24.50p | 24.94p | 22.32p | 24.84p | 9836758 |
| 03/08/2026 | 23.90p | 25.00p | 23.48p | 23.80p | 7584653 |
| 31/07/2026 | 27.00p | 27.00p | 23.40p | 23.80p | 15809042 |
| 30/07/2026 | 28.86p | 29.14p | 26.40p | 26.52p | 7744695 |
| 29/07/2026 | 27.80p | 31.50p | 26.20p | 29.60p | 33531436 |
| 28/07/2026 | 26.40p | 27.74p | 25.52p | 27.70p | 5321028 |
| 27/07/2026 | 25.00p | 26.18p | 25.00p | 25.90p | 3533715 |
| 24/07/2026 | 23.96p | 25.06p | 23.18p | 25.06p | 3553475 |
| 23/07/2026 | 23.90p | 23.90p | 23.12p | 23.16p | 2420844 |
| 22/07/2026 | 24.50p | 24.50p | 23.12p | 23.82p | 3235243 |
| 21/07/2026 | 23.50p | 24.50p | 23.50p | 24.08p | 4121166 |
| 20/07/2026 | 25.68p | 25.68p | 23.70p | 24.32p | 3977634 |
| 17/07/2026 | 26.16p | 26.16p | 24.98p | 25.38p | 1500530 |
| 16/07/2026 | 25.36p | 26.32p | 24.88p | 26.16p | 2034795 |
| 15/07/2026 | 24.94p | 25.78p | 24.94p | 25.70p | 794649 |
| 14/07/2026 | 25.12p | 26.16p | 24.94p | 25.76p | 1107399 |
| 13/07/2026 | 25.80p | 26.31p | 25.50p | 26.10p | 2007649 |
| 10/07/2026 | 26.06p | 27.08p | 25.72p | 26.60p | 2218189 |
| 09/07/2026 | 25.58p | 26.84p | 24.76p | 26.84p | 3639792 |
| 08/07/2026 | 26.18p | 26.18p | 24.12p | 25.08p | 5703485 |
| 07/07/2026 | 25.62p | 26.24p | 24.80p | 25.76p | 2737223 |
| 06/07/2026 | 25.44p | 25.64p | 24.64p | 24.96p | 1783110 |
| 03/07/2026 | 25.84p | 25.94p | 24.71p | 24.80p | 1864574 |
| 02/07/2026 | 25.62p | 25.94p | 24.62p | 25.44p | 2936404 |
| 01/07/2026 | 25.50p | 25.96p | 24.50p | 25.36p | 2991722 |
| 30/06/2026 | 24.74p | 25.98p | 24.32p | 25.10p | 5104236 |
| 29/06/2026 | 24.02p | 24.74p | 23.14p | 24.50p | 2409564 |
| 26/06/2026 | 24.50p | 24.50p | 23.10p | 23.56p | 1873194 |
| 25/06/2026 | 24.04p | 24.30p | 22.90p | 24.00p | 3635882 |
| 24/06/2026 | 22.18p | 24.26p | 22.12p | 23.60p | 3042981 |
| 23/06/2026 | 23.80p | 23.80p | 22.54p | 22.80p | 4197117 |
| 22/06/2026 | 23.22p | 23.80p | 22.90p | 23.40p | 3813744 |
| 19/06/2026 | 24.00p | 24.50p | 22.45p | 23.70p | 7754973 |
| 18/06/2026 | 22.52p | 22.70p | 21.56p | 22.68p | 3002864 |
| 17/06/2026 | 22.80p | 22.80p | 21.56p | 22.06p | 3128677 |
| 16/06/2026 | 22.76p | 22.82p | 21.82p | 22.14p | 1222121 |
| 15/06/2026 | 23.00p | 23.32p | 21.78p | 22.24p | 4374368 |
| 12/06/2026 | 24.18p | 25.92p | 21.88p | 22.14p | 9348981 |
| 11/06/2026 | 21.02p | 24.68p | 20.42p | 24.22p | 9119363 |
| 10/06/2026 | 21.06p | 21.66p | 20.60p | 21.02p | 4494119 |
| 09/06/2026 | 21.06p | 21.94p | 21.06p | 21.32p | 5521518 |
| 08/06/2026 | 22.14p | 22.14p | 21.08p | 21.50p | 5123298 |
| 05/06/2026 | 23.00p | 23.00p | 21.64p | 22.14p | 4470199 |
| 04/06/2026 | 23.32p | 23.32p | 22.38p | 22.72p | 2319523 |
| 03/06/2026 | 22.10p | 23.20p | 22.00p | 22.58p | 4001138 |
| 02/06/2026 | 22.00p | 22.82p | 22.00p | 22.26p | 2365917 |
| 01/06/2026 | 22.94p | 23.66p | 21.99p | 22.10p | 4221811 |
| 29/05/2026 | 23.00p | 24.10p | 22.22p | 23.36p | 2977079 |
| 28/05/2026 | 23.30p | 23.30p | 21.98p | 22.76p | 5206646 |
| 27/05/2026 | 22.50p | 23.48p | 21.66p | 23.24p | 5262679 |
| 26/05/2026 | 21.32p | 22.92p | 21.00p | 22.24p | 14132724 |
| 22/05/2026 | 20.86p | 21.80p | 20.70p | 21.32p | 7374559 |
| 21/05/2026 | 21.80p | 21.80p | 20.88p | 21.12p | 3236432 |
| 20/05/2026 | 21.00p | 22.20p | 19.94p | 21.60p | 5659332 |
| 19/05/2026 | 21.54p | 22.28p | 20.74p | 20.84p | 6920495 |
| 18/05/2026 | 21.06p | 21.72p | 20.70p | 21.54p | 9174225 |
| 15/05/2026 | 21.60p | 22.18p | 21.08p | 21.54p | 3699116 |
| 14/05/2026 | 21.38p | 22.18p | 20.86p | 22.18p | 6942166 |
| 13/05/2026 | 22.12p | 22.20p | 20.94p | 21.60p | 3433372 |
| 12/05/2026 | 22.64p | 22.64p | 21.58p | 21.62p | 3715754 |
| 11/05/2026 | 23.38p | 23.92p | 22.28p | 22.48p | 4082315 |
| 08/05/2026 | 25.02p | 25.02p | 23.58p | 23.60p | 1577210 |
| 07/05/2026 | 24.98p | 25.52p | 24.07p | 24.52p | 2662243 |
| 06/05/2026 | 23.64p | 25.62p | 22.72p | 24.60p | 4668600 |
| 05/05/2026 | 23.84p | 23.84p | 22.76p | 22.94p | 3237425 |
| 01/05/2026 | 23.52p | 24.04p | 22.86p | 23.16p | 2806546 |
| 30/04/2026 | 22.20p | 22.80p | 21.54p | 22.70p | 5844632 |
| 29/04/2026 | 24.34p | 24.34p | 22.06p | 22.08p | 4136570 |
| 28/04/2026 | 25.90p | 26.26p | 23.28p | 23.68p | 3840943 |
| 27/04/2026 | 25.08p | 26.52p | 24.94p | 25.92p | 1978426 |
| 24/04/2026 | 25.80p | 26.32p | 25.30p | 25.78p | 3137053 |
| 23/04/2026 | 26.92p | 27.14p | 26.24p | 26.24p | 3449515 |
| 22/04/2026 | 24.80p | 28.08p | 24.80p | 27.44p | 8180114 |
| 21/04/2026 | 24.96p | 25.18p | 24.26p | 24.58p | 1660859 |
| 20/04/2026 | 26.00p | 26.24p | 24.53p | 24.98p | 4060265 |
| 17/04/2026 | 24.76p | 27.10p | 24.76p | 26.66p | 5005604 |
| 16/04/2026 | 25.20p | 27.68p | 24.90p | 25.08p | 10288801 |
| 15/04/2026 | 23.10p | 25.92p | 23.10p | 25.24p | 6879726 |
| 14/04/2026 | 20.96p | 24.10p | 20.94p | 23.28p | 18398562 |
| 13/04/2026 | 20.20p | 20.80p | 19.56p | 20.42p | 9237717 |
| 10/04/2026 | 19.30p | 21.51p | 19.30p | 20.66p | 6663332 |
| 09/04/2026 | 20.38p | 21.00p | 18.76p | 19.56p | 10142481 |
| 08/04/2026 | 20.28p | 21.04p | 19.53p | 20.86p | 9189640 |
| 07/04/2026 | 18.18p | 19.37p | 17.49p | 18.80p | 11169154 |
| 02/04/2026 | 17.80p | 18.52p | 17.23p | 18.40p | 9952257 |
| 01/04/2026 | 17.71p | 18.29p | 17.20p | 18.00p | 11503628 |
| 31/03/2026 | 17.60p | 17.88p | 17.06p | 17.32p | 8431683 |
| 30/03/2026 | 18.57p | 18.69p | 17.06p | 17.58p | 12239876 |
| 27/03/2026 | 18.86p | 19.00p | 17.88p | 18.28p | 4990768 |
| 26/03/2026 | 18.54p | 18.97p | 17.59p | 18.73p | 8820780 |
| 25/03/2026 | 19.80p | 20.52p | 18.46p | 18.53p | 16447491 |
| 24/03/2026 | 20.30p | 20.34p | 19.43p | 19.81p | 3047512 |
| 23/03/2026 | 19.90p | 20.78p | 18.75p | 20.12p | 14607699 |
| 20/03/2026 | 19.71p | 19.85p | 19.06p | 19.65p | 3823686 |
| 19/03/2026 | 20.54p | 20.54p | 18.94p | 19.30p | 7878677 |
| 18/03/2026 | 20.34p | 20.77p | 19.92p | 20.14p | 8230841 |
| 17/03/2026 | 20.76p | 20.80p | 19.68p | 20.34p | 11230797 |
| 16/03/2026 | 21.50p | 21.64p | 20.38p | 20.68p | 6404777 |
| 13/03/2026 | 21.22p | 21.66p | 20.54p | 21.00p | 6152712 |
| 12/03/2026 | 22.98p | 22.98p | 21.48p | 21.48p | 5257680 |
| 11/03/2026 | 22.90p | 23.10p | 21.97p | 22.98p | 5891781 |
| 10/03/2026 | 23.14p | 23.64p | 22.58p | 22.86p | 9078321 |
| 09/03/2026 | 23.00p | 23.44p | 22.20p | 22.58p | 6330290 |
| 06/03/2026 | 25.00p | 25.63p | 23.72p | 23.86p | 5128481 |
| 05/03/2026 | 26.42p | 26.42p | 24.96p | 25.48p | 3406893 |
| 04/03/2026 | 26.20p | 27.72p | 25.22p | 25.60p | 4956879 |
| 03/03/2026 | 27.18p | 27.35p | 25.86p | 26.44p | 4407968 |
| 02/03/2026 | 31.40p | 31.40p | 27.20p | 27.20p | 8822371 |
| 27/02/2026 | 30.74p | 32.92p | 30.08p | 31.44p | 10792816 |
| 26/02/2026 | 23.60p | 30.68p | 23.60p | 30.22p | 37594020 |
| 25/02/2026 | 21.90p | 22.40p | 21.76p | 22.04p | 2591623 |
| 24/02/2026 | 22.40p | 22.88p | 21.90p | 22.34p | 3765512 |
| 23/02/2026 | 23.66p | 23.74p | 22.40p | 22.46p | 2972435 |
| 20/02/2026 | 22.74p | 23.42p | 22.68p | 23.14p | 2459762 |
| 19/02/2026 | 23.02p | 23.66p | 22.34p | 23.08p | 3252852 |
| 18/02/2026 | 23.02p | 23.80p | 23.02p | 23.02p | 2086154 |
| 17/02/2026 | 25.50p | 25.50p | 23.04p | 23.20p | 3526081 |
| 16/02/2026 | 25.30p | 25.30p | 24.38p | 24.78p | 609982 |
| 13/02/2026 | 24.50p | 25.35p | 24.50p | 24.82p | 2040672 |
| 12/02/2026 | 25.20p | 25.56p | 24.57p | 24.60p | 2376936 |
| 11/02/2026 | 25.50p | 25.94p | 24.60p | 25.04p | 3274296 |
| 10/02/2026 | 26.42p | 26.46p | 25.49p | 25.74p | 1972708 |
| 09/02/2026 | 24.96p | 26.48p | 24.46p | 26.08p | 4087502 |
| 06/02/2026 | 24.54p | 25.00p | 23.76p | 25.00p | 1998714 |
| 05/02/2026 | 24.38p | 25.38p | 23.82p | 24.52p | 3155771 |
| 04/02/2026 | 24.30p | 25.29p | 23.76p | 24.98p | 4528428 |
| 03/02/2026 | 24.22p | 24.57p | 23.14p | 23.72p | 2793892 |
| 02/02/2026 | 24.00p | 24.06p | 22.72p | 23.70p | 4644341 |
| 30/01/2026 | 25.00p | 25.00p | 22.80p | 23.26p | 6725406 |
*Close Price adjusted for both dividends and splits