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	21.54p on 18-05-2026 at 18:35:04
Change	0.00p 0%
Buy	21.26p
Sell	20.98p

Last Trade:	Buy 125,000.00 at 21.54p
Day's Volume:	9,174,196
Last Close:	21.54p
Open:	21.06p
ISIN:	GB0006215205

Day's Range	20.70p - 21.54p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£131.47m
VWAP:	21.18107p
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*	125,000	21.54p	Ordinary	16:35:27 - 18-May-26
Buy*	94,553	21.54p	Automatic Execution	16:35:13 - 18-May-26
Buy*	5,447	21.54p	Automatic Execution	16:35:13 - 18-May-26
Buy*	1,326,613	21.54p	Suspected BUY Trade	16:35:07 - 18-May-26
Sell*	20,000	21.12p	Ordinary	16:31:00 - 18-May-26
Buy*	98	21.26p	Automatic Execution	16:29:30 - 18-May-26
Sell*	5,000	21.20p	Automatic Execution	16:28:54 - 18-May-26
Sell*	18	21.04p	SI Trade	16:28:28 - 18-May-26
Sell*	25	21.0405p	Ordinary	16:28:25 - 18-May-26
Buy*	20,000	21.12p	Automatic Execution	16:28:01 - 18-May-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Apr 2026 (Mon)	26.00	26.00	24.60	24.98	4,060,243

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

Value10,323.75

Change128.38