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	22.88p on 31-12-2025 at 09:34:21
Change	-0.40p -1.72%
Buy	22.98p
Sell	22.62p

Last Trade:	Buy 25,000.00 at 23.00p
Day's Volume:	320,703
Last Close:	23.28p
Open:	23.72p
ISIN:	GB0006215205

Day's Range	22.88p - 23.72p
52wk Range:	19.00p - 82.20p
Market Capitalisation:	£139.65m
VWAP:	23.3281p
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*	25,000	23.00p	Ordinary	09:33:45 - 31-Dec-25
Sell*	21,819	22.88p	Automatic Execution	09:33:44 - 31-Dec-25
Sell*	12,000	22.90p	Automatic Execution	09:33:44 - 31-Dec-25
Sell*	1,354	22.90p	Automatic Execution	09:33:44 - 31-Dec-25
Sell*	28,646	22.90p	Automatic Execution	09:33:43 - 31-Dec-25
Sell*	7,891	22.94p	Automatic Execution	09:33:43 - 31-Dec-25
Sell*	11,341	22.96p	Automatic Execution	09:33:43 - 31-Dec-25
Sell*	659	22.96p	Automatic Execution	09:33:43 - 31-Dec-25
Sell*	4,400	23.10p	Automatic Execution	09:33:38 - 31-Dec-25
Sell*	3,470	23.14p	Automatic Execution	09:33:38 - 31-Dec-25

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	23.72	23.72	22.88	23.28	320,703
30th Dec 2025 (Tue)	23.00	23.28	22.60	23.28	1,514,235
29th Dec 2025 (Mon)	24.44	24.44	22.96	23.08	2,948,256
26th Dec 2025 (Fri)	24.64	24.64	24.64	24.64	0
25th Dec 2025 (Thu)	24.64	24.64	24.64	24.64	0
24th Dec 2025 (Wed)	25.32	25.32	24.44	24.64	381,779
23rd Dec 2025 (Tue)	25.30	25.30	24.58	24.80	1,964,266
22nd Dec 2025 (Mon)	25.32	25.32	24.60	25.12	686,473
19th Dec 2025 (Fri)	25.26	25.26	24.44	24.96	3,016,325
18th Dec 2025 (Thu)	23.64	24.82	23.58	24.82	2,477,836
17th Dec 2025 (Wed)	23.32	24.18	23.32	23.94	1,635,921
16th Dec 2025 (Tue)	22.00	23.82	22.00	23.44	6,865,137
15th Dec 2025 (Mon)	24.08	24.32	22.42	22.42	4,462,789
12th Dec 2025 (Fri)	23.84	24.12	23.48	23.48	1,222,999
11th Dec 2025 (Thu)	22.70	23.50	22.70	23.46	1,137,519
10th Dec 2025 (Wed)	23.68	23.68	22.60	22.98	2,000,760
9th Dec 2025 (Tue)	22.12	23.52	22.00	23.14	3,658,242
8th Dec 2025 (Mon)	21.92	21.96	21.32	21.94	3,078,508
5th Dec 2025 (Fri)	22.86	22.86	21.60	21.92	3,405,271
4th Dec 2025 (Thu)	22.40	22.74	22.28	22.34	1,900,525
3rd Dec 2025 (Wed)	21.24	22.08	21.24	22.08	2,130,126
2nd Dec 2025 (Tue)	22.18	22.18	21.14	21.24	2,115,977
1st Dec 2025 (Mon)	21.46	21.80	21.00	21.62	1,169,679

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
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
5th Nov 2025 1:59 pm	RNS	Director/PDMR Shareholding
9th Oct 2025 4:19 pm	RNS	Holding(s) in Company
9th Oct 2025 7:00 am	RNS	Major Saudia Arabia contract win
7th Oct 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
25th Sep 2025 1:14 pm	RNS	Confirmation of Resignation of Deloitte LLP
9th Sep 2025 7:00 am	RNS	Results for the six months ended 30 June 2025
15th Jul 2025 7:00 am	RNS	Completion of North America School Bus sale

See more Mobico Group regulatory news

FTSE 100 Latest

Value9,938.63

Change-2.08