Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mobico Group (MCG) Share Price

Intraday
Historical

Price	43.86p on 06-11-2026 at 19:35:05
Change	-0.14p -0.32%
Buy	44.08p
Sell	43.92p

Last Trade:	Sell 1,076,833.00 at 43.86p
Day's Volume:	5,066,740
Last Close:	43.86p
Open:	43.94p
ISIN:	GB0006215205

Day's Range	43.86p - 44.24p
52wk Range:	17.06p - 44.58p
Market Capitalisation:	£267.21m
VWAP:	43.9727p
Shares in Issue:	609.24m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mobico Group (MCG) Latest Trades
Sell*	1,076,833	43.86p	Uncrossing Trade	16:35:11 - 06-Nov-26
Sell*	3,397	43.92p	SI Trade	16:29:04 - 06-Nov-26
Sell*	7,063	43.96p	Automatic Execution	16:28:39 - 06-Nov-26
Sell*	740	43.98p	Automatic Execution	16:25:07 - 06-Nov-26
Sell*	4,375	43.98p	Automatic Execution	16:25:07 - 06-Nov-26
Sell*	4,487	43.98p	Automatic Execution	16:25:07 - 06-Nov-26
Buy*	4,597	44.00p	Automatic Execution	16:23:55 - 06-Nov-26
Buy*	838	44.00p	Automatic Execution	16:23:23 - 06-Nov-26
Buy*	832	44.00p	Automatic Execution	16:23:23 - 06-Nov-26
Sell*	838	43.96p	Automatic Execution	16:23:21 - 06-Nov-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	43.94	44.24	43.86	43.86	5,066,740
5th Nov 2026 (Thu)	44.10	44.24	43.96	44.00	4,134,039
4th Nov 2026 (Wed)	44.12	44.20	43.96	44.00	8,138,017
3rd Nov 2026 (Tue)	44.00	44.24	43.96	44.00	18,872,877
2nd Nov 2026 (Mon)	44.00	44.34	43.82	44.00	25,710,416
30th Oct 2026 (Fri)	44.00	44.58	43.26	43.96	84,442,248
29th Oct 2026 (Thu)	38.74	39.38	38.50	39.38	2,866,336
28th Oct 2026 (Wed)	38.48	40.00	38.20	38.74	4,633,948
27th Oct 2026 (Tue)	38.70	39.92	38.46	39.28	2,390,928
26th Oct 2026 (Mon)	40.24	40.36	38.74	38.74	4,100,296
23rd Oct 2026 (Fri)	39.68	40.40	39.04	40.40	6,391,482
22nd Oct 2026 (Thu)	38.44	39.78	38.00	39.76	11,036,627
21st Oct 2026 (Wed)	29.20	42.04	29.10	39.30	35,224,154
20th Oct 2026 (Tue)	29.70	30.20	28.66	29.66	4,906,631
19th Oct 2026 (Mon)	27.60	29.94	27.50	29.70	6,927,145
16th Oct 2026 (Fri)	26.16	29.00	26.16	28.30	14,153,033
15th Oct 2026 (Thu)	25.32	26.16	24.80	25.82	9,846,330
14th Oct 2026 (Wed)	23.86	25.38	23.50	24.76	7,690,180
13th Oct 2026 (Tue)	23.50	23.80	22.96	23.48	3,712,196
12th Oct 2026 (Mon)	23.62	24.44	23.30	23.30	2,673,903
9th Oct 2026 (Fri)	22.00	24.00	21.80	23.80	4,657,143
8th Oct 2026 (Thu)	22.80	22.80	21.64	21.80	4,548,075
7th Oct 2026 (Wed)	23.10	23.42	22.80	22.80	2,074,320
6th Oct 2026 (Tue)	23.72	23.72	23.26	23.26	659,233

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
5th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
5th Nov 2026 3:00 pm	RNS	Form 8.3 - Mobico Group plc
5th Nov 2026 2:33 pm	RNS	Form 8.3 - Mobico Group Plc
5th Nov 2026 10:54 am	RNS	Form 8.3 MOBICO GROUP PLC
5th Nov 2026 10:48 am	RNS	20261104_MOBICO GROUP_8.5 EPT RI_UK_MLI
5th Nov 2026 9:51 am	PRN	Form 8.3 - Mobico Group plc
4th Nov 2026 5:21 pm	RNS	Form 8.3 - TARTARO DE MURERA - MOBICO GROUP PLC
4th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
4th Nov 2026 3:00 pm	RNS	Form 8.3 - Mobico Group plc
4th Nov 2026 12:11 pm	RNS	Form 8 (OPD): Leita Mobility Limited

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72