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	23.16p on 01-05-2026 at 18:50:08
Change	0.46p 2.03%
Buy	23.58p
Sell	23.30p

Last Trade:	Sell 327,990.00 at 23.16p
Day's Volume:	2,806,530
Last Close:	23.16p
Open:	23.52p
ISIN:	GB0006215205

Day's Range	23.10p - 24.04p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£141.36m
VWAP:	23.38329p
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
Sell*	327,990	23.16p	Uncrossing Trade	16:35:17 - 01-May-26
Buy*	4,229	23.4347p	Ordinary	16:29:52 - 01-May-26
Buy*	818	23.40p	Automatic Execution	16:29:31 - 01-May-26
Buy*	361	23.40p	Automatic Execution	16:29:08 - 01-May-26
Buy*	523	23.40p	Automatic Execution	16:29:08 - 01-May-26
Buy*	297	23.40p	SI Trade	16:29:00 - 01-May-26
Buy*	10,000	23.40p	SI Trade	16:28:13 - 01-May-26
Sell*	310	23.30p	SI Trade	16:24:57 - 01-May-26
Buy*	595	23.40p	Automatic Execution	16:23:56 - 01-May-26
Buy*	10,043	23.40p	Automatic Execution	16:23:22 - 01-May-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	23.52	24.04	23.10	23.16	2,806,530
30th Apr 2026 (Thu)	22.20	22.78	21.72	22.70	5,844,615
29th Apr 2026 (Wed)	24.34	24.34	22.08	22.08	4,136,544
28th Apr 2026 (Tue)	25.90	25.90	23.40	23.68	3,840,932
27th Apr 2026 (Mon)	25.08	26.40	25.08	25.92	1,978,408
24th Apr 2026 (Fri)	25.80	26.20	25.42	25.78	3,137,046
23rd Apr 2026 (Thu)	26.92	27.14	26.24	26.24	3,480,856
22nd Apr 2026 (Wed)	24.80	28.00	24.80	27.44	8,180,068
21st Apr 2026 (Tue)	24.96	24.96	24.26	24.58	1,660,848
20th Apr 2026 (Mon)	26.00	26.00	24.60	24.98	4,060,243
17th Apr 2026 (Fri)	24.76	27.10	24.76	26.66	5,033,322
16th Apr 2026 (Thu)	25.20	27.68	25.06	25.08	10,288,758
15th Apr 2026 (Wed)	23.10	25.92	23.10	25.24	6,880,215
14th Apr 2026 (Tue)	20.96	24.08	20.96	23.28	18,398,523
13th Apr 2026 (Mon)	20.20	20.80	19.59	20.42	9,237,691
10th Apr 2026 (Fri)	19.30	21.50	19.30	20.66	6,663,323
9th Apr 2026 (Thu)	20.38	20.48	18.78	19.56	10,142,448
8th Apr 2026 (Wed)	20.28	21.04	20.02	20.86	9,189,604
7th Apr 2026 (Tue)	18.18	19.36	17.63	18.80	11,169,129
6th Apr 2026 (Mon)	18.40	18.40	18.40	18.40	0
3rd Apr 2026 (Fri)	18.40	18.40	18.40	18.40	0

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
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
16th Dec 2025 4:28 pm	RNS	Director/PDMR Shareholding
26th Nov 2025 7:00 am	RNS	Appointment of KPMG as new auditor
26th Nov 2025 7:00 am	RNS	Q3 Trading Update

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89