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	34.18p on 14-08-2025 at 18:40:08
Change	0.16p 0.47%
Buy	34.34p
Sell	34.12p

Last Trade:	Sell 54,218.00 at 33.9975p
Day's Volume:	2,830,115
Last Close:	34.18p
Open:	33.58p
ISIN:	GB0006215205

Day's Range	33.58p - 35.00p
52wk Range:	25.24p - 90.90p
Market Capitalisation:	£208.62m
VWAP:	34.53201p
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
Sell*	54,218	33.9975p	Negotiated Trade	16:40:00 - 14-Aug-25
Sell*	539,217	34.18p	Uncrossing Trade	16:35:05 - 14-Aug-25
Sell*	4,511	34.26p	Automatic Execution	16:29:09 - 14-Aug-25
Sell*	379	34.26p	Automatic Execution	16:29:09 - 14-Aug-25
Sell*	214	34.28p	Automatic Execution	16:29:04 - 14-Aug-25
Sell*	9	34.30p	Automatic Execution	16:28:57 - 14-Aug-25
Sell*	2,068	34.30p	Automatic Execution	16:28:57 - 14-Aug-25
Buy*	14	34.38p	SI Trade	16:28:47 - 14-Aug-25
Buy*	939	34.34p	Automatic Execution	16:28:41 - 14-Aug-25
Buy*	2,068	34.34p	Automatic Execution	16:28:41 - 14-Aug-25

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2025 (Wed)	33.90	34.68	33.76	34.02	5,260,679
12th Aug 2025 (Tue)	34.70	35.00	33.68	34.08	4,834,873
11th Aug 2025 (Mon)	36.94	36.94	34.66	34.66	3,636,814
8th Aug 2025 (Fri)	38.12	38.12	34.74	36.38	5,385,543
7th Aug 2025 (Thu)	37.00	37.90	37.00	37.38	2,008,688
6th Aug 2025 (Wed)	36.30	37.60	36.30	37.20	2,787,783
5th Aug 2025 (Tue)	37.80	37.80	36.62	37.14	3,041,087
4th Aug 2025 (Mon)	36.00	37.46	35.98	37.00	4,273,877
1st Aug 2025 (Fri)	35.66	36.50	35.08	35.78	1,646,966
31st Jul 2025 (Thu)	34.56	36.90	34.44	36.32	3,336,722
30th Jul 2025 (Wed)	37.02	37.02	34.28	34.60	3,778,609
29th Jul 2025 (Tue)	37.40	38.22	35.94	35.94	4,118,407
28th Jul 2025 (Mon)	39.00	40.38	38.04	38.10	3,695,109
25th Jul 2025 (Fri)	37.30	39.44	37.30	39.32	7,814,487
24th Jul 2025 (Thu)	35.70	39.26	35.70	37.78	5,871,590
23rd Jul 2025 (Wed)	35.46	36.06	34.72	35.46	2,179,059
22nd Jul 2025 (Tue)	36.40	37.20	34.62	35.10	5,321,160
21st Jul 2025 (Mon)	35.22	38.44	34.86	36.98	7,834,652
18th Jul 2025 (Fri)	33.12	35.00	33.00	34.68	4,046,922
17th Jul 2025 (Thu)	34.08	34.98	32.78	32.78	9,147,896
16th Jul 2025 (Wed)	30.80	34.44	30.80	34.00	12,733,206
15th Jul 2025 (Tue)	29.10	32.04	28.98	31.00	8,217,758
14th Jul 2025 (Mon)	28.50	29.72	28.50	29.00	1,586,196

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
15th Jul 2025 7:00 am	RNS	Completion of North America School Bus sale
27th Jun 2025 9:38 am	RNS	Holding(s) in Company
26th Jun 2025 3:38 pm	RNS	Director/PDMR Shareholding
24th Jun 2025 7:00 am	RNS	Brian Egan appointed to Mobico Group Board as CFO
24th Jun 2025 7:00 am	RNS	Update on School Bus sale and FY25 Profit Guidance
9th Jun 2025 5:01 pm	RNS	Result of AGM
4th Jun 2025 3:56 pm	RNS	Withdrawal of AGM Resolution
29th May 2025 2:10 pm	RNS	Holding(s) in Company
19th May 2025 7:33 am	RNS	Director/PDMR Shareholding
19th May 2025 7:00 am	RNS	Q1 Trading Update

See more Mobico Group regulatory news

FTSE 100 Latest

Value9,177.24

Change12.01