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	44.18p on 10-11-2026 at 19:35:05
Change	0.18p 0.41%
Buy	44.30p
Sell	44.12p

Last Trade:	Sell 430,577.00 at 44.18p
Day's Volume:	9,625,039
Last Close:	44.18p
Open:	43.76p
ISIN:	GB0006215205

Day's Range	43.76p - 44.46p
52wk Range:	17.06p - 44.58p
Market Capitalisation:	£269.16m
VWAP:	44.16003p
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*	430,577	44.18p	Uncrossing Trade	16:35:10 - 10-Nov-26
Sell*	5	44.14p	Automatic Execution	16:29:46 - 10-Nov-26
Sell*	5,000	44.16p	SI Trade	16:29:37 - 10-Nov-26
Sell*	10,030	44.16p	Automatic Execution	16:29:34 - 10-Nov-26
Sell*	5,000	44.16p	Automatic Execution	16:29:34 - 10-Nov-26
Sell*	10,744	44.16p	SI Trade	16:29:02 - 10-Nov-26
Buy*	2,491	44.20p	Automatic Execution	16:28:21 - 10-Nov-26
Buy*	1,554	44.20p	Automatic Execution	16:28:21 - 10-Nov-26
Buy*	7,098	44.20p	Automatic Execution	16:28:21 - 10-Nov-26
Buy*	244	44.14p	Automatic Execution	16:27:40 - 10-Nov-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	43.76	44.46	43.76	44.18	9,625,039
9th Nov 2026 (Mon)	43.60	44.08	43.60	44.00	2,244,421
6th Nov 2026 (Fri)	43.94	44.24	43.86	43.86	5,066,740
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

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
10th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
10th Nov 2026 3:00 pm	RNS	Form 8.3 - MOBICO GROUP PLC
10th Nov 2026 12:57 pm	RNS	Form 8.3 - Mobico Group plc
10th Nov 2026 12:24 pm	RNS	Form 8.3 MOBICO GROUP PLC
10th Nov 2026 11:48 am	RNS	Form 8.5 (EPT/RI) - MOBICO GROUP PLC
10th Nov 2026 10:59 am	RNS	Form 8.5 (EPT/RI) - MLI - Mobico Group plc
10th Nov 2026 10:00 am	PRN	Form 8.3 - Mobico Group plc
9th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
9th Nov 2026 3:00 pm	RNS	Form 8.3 - Mobico Group plc
9th Nov 2026 12:45 pm	RNS	Form 8.3 - Mobico Group plc

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,751.59

Change-31.28