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	22.14p on 05-06-2026 at 17:39:16
Change	-0.58p -2.55%
Buy	22.20p
Sell	21.80p

Last Trade:	Buy 347,151.00 at 22.14p
Day's Volume:	4,470,867
Last Close:	22.14p
Open:	23.00p
ISIN:	GB0006215205

Day's Range	21.64p - 23.00p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£135.13m
VWAP:	22.31435p
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*	347,151	22.14p	Suspected BUY Trade	16:35:05 - 05-Jun-26
Buy*	942	22.02p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	7,326	22.02p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	1,156	22.02p	Automatic Execution	16:29:52 - 05-Jun-26
Sell*	2,668	21.86p	Automatic Execution	16:29:52 - 05-Jun-26
Sell*	10,000	21.86p	Automatic Execution	16:29:52 - 05-Jun-26
Buy*	1,518	22.02p	Automatic Execution	16:29:01 - 05-Jun-26
Buy*	2,232	22.02p	SI Trade	16:27:48 - 05-Jun-26
Sell*	2,000	21.96p	Automatic Execution	16:27:13 - 05-Jun-26
Buy*	2,000	22.02p	Automatic Execution	16:27:13 - 05-Jun-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	21.60	22.02	21.18	21.54	3,699,101
14th May 2026 (Thu)	21.38	22.18	21.00	22.18	6,984,114
13th May 2026 (Wed)	22.12	22.12	20.94	21.60	3,433,357
12th May 2026 (Tue)	22.64	22.64	21.58	21.62	3,715,733
11th May 2026 (Mon)	23.38	23.38	22.34	22.48	4,082,280
8th May 2026 (Fri)	25.02	25.02	23.60	23.60	1,577,265
7th May 2026 (Thu)	24.98	25.52	24.24	24.52	2,662,217
6th May 2026 (Wed)	23.64	25.42	23.44	24.60	4,668,583
5th May 2026 (Tue)	23.84	23.84	22.80	22.94	3,237,507

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

Value10,368.05

Change7.73