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	22.24p on 26-05-2026 at 17:05:05
Change	0.92p 4.32%
Buy	22.80p
Sell	22.40p

Last Trade:	Buy 58,567.00 at 22.262p
Day's Volume:	14,395,281
Last Close:	22.24p
Open:	21.32p
ISIN:	GB0006215205

Day's Range	21.20p - 22.82p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£135.74m
VWAP:	21.9453p
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*	58,567	22.262p	SI Trade Negotiated Trade	16:47:06 - 26-May-26
Sell*	100,000	22.24p	SI Trade	16:38:00 - 26-May-26
Sell*	100,000	22.24p	SI Trade	16:37:47 - 26-May-26
Sell*	423	22.24p	SI Trade	16:35:04 - 26-May-26
Sell*	19,979	22.24p	SI Trade	16:35:04 - 26-May-26
Sell*	12,554	22.4039p	Ordinary	16:29:08 - 26-May-26
Sell*	115	22.40p	SI Trade	16:29:02 - 26-May-26
Buy*	874	22.756p	Ordinary	16:28:33 - 26-May-26
Sell*	44,139	22.58p	Ordinary	16:27:23 - 26-May-26
Sell*	490	22.40p	Ordinary	16:26:19 - 26-May-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,491.39

Change25.13