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	21.60p on 20-05-2026 at 17:55:05
Change	0.76p 3.65%
Buy	21.80p
Sell	21.48p

Last Trade:	Sell 43,128.00 at 20.818p
Day's Volume:	5,707,651
Last Close:	21.60p
Open:	21.00p
ISIN:	GB0006215205

Day's Range	19.96p - 22.00p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£131.83m
VWAP:	20.75408p
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*	43,128	20.818p	SI Trade Suspected SELL Trade	16:47:06 - 20-May-26
Buy*	296,998	21.60p	Suspected BUY Trade	16:35:00 - 20-May-26
Sell*	3,989	21.52p	Automatic Execution	16:29:26 - 20-May-26
Sell*	2,155	21.54p	Automatic Execution	16:29:26 - 20-May-26
Sell*	447	21.54p	Automatic Execution	16:29:23 - 20-May-26
Sell*	2,007	21.64p	Automatic Execution	16:29:23 - 20-May-26
Sell*	171	21.54p	SI Trade	16:29:01 - 20-May-26
Sell*	148	21.54p	Automatic Execution	16:26:31 - 20-May-26
Sell*	1,400	21.54p	Automatic Execution	16:26:31 - 20-May-26
Sell*	2,157	21.4805p	Ordinary	16:21:52 - 20-May-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	23.16	23.16	23.16	23.16	0
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

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
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
16th Dec 2025 4:28 pm	RNS	Director/PDMR Shareholding

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79