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	44.00p on 05-11-2026 at 19:35:05
Change	0.00p 0%
Buy	44.04p
Sell	43.96p

Last Trade:	Sell 8,752.00 at 44.00p
Day's Volume:	4,134,039
Last Close:	44.00p
Open:	44.10p
ISIN:	GB0006215205

Day's Range	43.96p - 44.24p
52wk Range:	17.06p - 44.58p
Market Capitalisation:	£268.06m
VWAP:	44.06983p
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*	8,752	44.00p	Automatic Execution	16:37:38 - 05-Nov-26
Sell*	9,999	44.00p	Automatic Execution	16:37:38 - 05-Nov-26
Sell*	595,962	44.00p	Uncrossing Trade	16:35:18 - 05-Nov-26
Buy*	4,782	44.02p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	1,162	44.08p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	5,812	44.04p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	106	44.02p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	693	44.02p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	3,797	44.00p	Automatic Execution	16:29:55 - 05-Nov-26
Buy*	106	44.00p	Automatic Execution	16:29:55 - 05-Nov-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Oct 2026 (Mon)	23.50	23.70	23.06	23.30	2,033,412

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
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
4th Nov 2026 12:00 pm	RNS	Form 8.3 - Mobico Group PLC
4th Nov 2026 11:47 am	RNS	Form 8.3 MOBICO GROUP PLC
4th Nov 2026 11:07 am	RNS	20261103_MOBICO GROUP_8.5 EPT RI_UK_MLI
4th Nov 2026 11:06 am	PRN	Form 8.3 - Mobico Group plc
4th Nov 2026 9:57 am	RNS	Form 8 (Opening Position Disclosure): Mobico Group
3rd Nov 2026 5:22 pm	RNS	Holding(s) in Company

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55