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	22.06p on 17-06-2026 at 18:35:05
Change	-0.08p -0.36%
Buy	22.10p
Sell	21.94p

Last Trade:	Buy 30,867.00 at 22.06p
Day's Volume:	3,159,530
Last Close:	22.06p
Open:	22.80p
ISIN:	GB0006215205

Day's Range	21.56p - 22.80p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£134.64m
VWAP:	21.93362p
Shares in Issue:	610.34m

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
Buy*	30,867	22.06p	SI Trade	16:35:00 - 17-Jun-26
Buy*	428,612	22.06p	Suspected BUY Trade	16:35:00 - 17-Jun-26
Buy*	400	22.12p	SI Trade	16:26:45 - 17-Jun-26
Buy*	2,047	22.12p	Automatic Execution	16:25:43 - 17-Jun-26
Sell*	1	21.94p	SI Trade	16:25:29 - 17-Jun-26
Sell*	1	21.94p	SI Trade	16:24:45 - 17-Jun-26
Buy*	11,406	22.00p	Automatic Execution	16:16:13 - 17-Jun-26
Buy*	2,268	22.00p	Automatic Execution	16:16:13 - 17-Jun-26
Buy*	2	22.00p	Automatic Execution	16:16:13 - 17-Jun-26
Buy*	8,500	22.00p	Automatic Execution	16:16:13 - 17-Jun-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	22.80	22.80	21.56	22.06	3,159,530
16th Jun 2026 (Tue)	22.76	22.76	21.82	22.14	1,222,110
15th Jun 2026 (Mon)	23.00	23.00	21.92	22.24	4,375,256
12th Jun 2026 (Fri)	24.18	25.90	21.94	22.14	9,358,770
11th Jun 2026 (Thu)	21.02	24.50	20.52	24.22	9,120,222
10th Jun 2026 (Wed)	21.06	21.30	20.60	21.02	4,494,115
9th Jun 2026 (Tue)	21.06	21.66	21.06	21.32	5,521,508
8th Jun 2026 (Mon)	22.14	22.14	21.22	21.50	5,223,265
5th Jun 2026 (Fri)	23.00	23.00	21.64	22.14	4,470,867
4th Jun 2026 (Thu)	23.32	23.32	22.38	22.72	2,400,678
3rd Jun 2026 (Wed)	22.10	23.20	22.00	22.58	4,001,514
2nd Jun 2026 (Tue)	22.00	22.54	22.00	22.26	2,365,905
1st Jun 2026 (Mon)	22.94	23.02	22.00	22.10	4,221,771
29th May 2026 (Fri)	23.00	24.10	22.98	23.36	2,977,063
28th May 2026 (Thu)	23.30	23.30	22.00	22.76	5,206,628
27th May 2026 (Wed)	22.50	23.48	21.66	23.24	5,293,848
26th May 2026 (Tue)	21.32	22.82	21.20	22.24	14,395,281
25th May 2026 (Mon)	21.32	21.32	21.32	21.32	0
22nd May 2026 (Fri)	20.86	21.80	20.70	21.32	7,374,539
21st May 2026 (Thu)	21.80	21.80	20.88	21.12	3,262,485
20th May 2026 (Wed)	21.00	22.00	19.96	21.60	5,707,651
19th May 2026 (Tue)	21.54	22.10	20.74	20.84	7,165,906
18th May 2026 (Mon)	21.06	21.54	20.70	21.54	9,174,196

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
22nd May 2026 7:00 am	RNS	Update on the WMATA Contract
19th May 2026 1:19 pm	RNS	Holding(s) in Company
19th May 2026 7:00 am	RNS	Directorate change
24th Apr 2026 3:08 pm	RNS	Holding(s) in Company
30th Mar 2026 5:29 pm	RNS	Director/PDMR Shareholding
25th Mar 2026 7:00 am	RNS	Francisco Iglesias appointed Mobico Group CEO
26th Feb 2026 7:00 am	RNS	Unaudited results for 12 months ended 31 Dec 2025
19th Feb 2026 7:00 am	RNS	Notification of Results
29th Jan 2026 11:42 am	RNS	Agreement in principle with German PTAs
28th Jan 2026 7:00 am	RNS	Statement re: Media speculation around German Rail

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40