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	24.14p on 18-12-2025 at 08:24:33
Change	0.20p 0.84%
Buy	24.18p
Sell	23.82p

Last Trade:	Buy 3,069.00 at 24.14p
Day's Volume:	50,337
Last Close:	23.94p
Open:	23.64p
ISIN:	GB0006215205

Day's Range	23.58p - 24.14p
52wk Range:	19.00p - 82.20p
Market Capitalisation:	£147.34m
VWAP:	23.88864p
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*	3,069	24.14p	Automatic Execution	08:24:33 - 18-Dec-25
Buy*	6,226	24.02p	Automatic Execution	08:24:33 - 18-Dec-25
Unknown*	3	24.02p	OTC Trade	08:21:13 - 18-Dec-25
Unknown*	35	24.02p	OTC Trade	08:21:06 - 18-Dec-25
Unknown*	40	24.02p	OTC Trade	08:21:06 - 18-Dec-25
Unknown*	89	24.02p	OTC Trade	08:21:06 - 18-Dec-25
Unknown*	91	24.02p	OTC Trade	08:21:06 - 18-Dec-25
Sell*	26,299	23.902p	Ordinary	08:17:16 - 18-Dec-25
Buy*	8	24.20p	SI Trade	08:17:16 - 18-Dec-25
Buy*	205	24.20p	SI Trade	08:15:22 - 18-Dec-25

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	23.64	24.14	23.58	23.94	50,337
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
28th Nov 2025 (Fri)	22.82	22.82	21.70	21.96	3,069,524
27th Nov 2025 (Thu)	22.32	22.68	21.28	22.32	4,319,680
26th Nov 2025 (Wed)	20.70	22.52	19.00	21.86	8,944,538
25th Nov 2025 (Tue)	21.34	21.70	19.55	21.70	6,109,905
24th Nov 2025 (Mon)	21.10	21.98	21.06	21.14	1,610,178
21st Nov 2025 (Fri)	20.88	21.42	20.72	21.06	3,257,251
20th Nov 2025 (Thu)	22.04	22.04	21.12	21.38	5,019,832
19th Nov 2025 (Wed)	22.20	22.20	21.50	21.64	3,355,795
18th Nov 2025 (Tue)	23.82	23.82	21.64	21.84	9,192,239

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

Value9,777.31

Change2.99