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	23.74p on 06-05-2026 at 08:30:31
Change	0.80p 3.49%
Buy	23.76p
Sell	23.58p

Last Trade:	Buy 10,000.00 at 23.7118p
Day's Volume:	1,198,615
Last Close:	22.94p
Open:	23.64p
ISIN:	GB0006215205

Day's Range	23.64p - 24.22p
52wk Range:	17.06p - 40.38p
Market Capitalisation:	£144.90m
VWAP:	23.9794p
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*	10,000	23.7118p	Ordinary	09:30:29 - 06-May-26
Buy*	5,000	23.712p	Ordinary	09:27:09 - 06-May-26
Sell*	572	23.662p	SI Trade	09:26:46 - 06-May-26
Buy*	1,297	23.68p	SI Trade	09:22:17 - 06-May-26
Buy*	21,329	23.7175p	Ordinary	09:22:00 - 06-May-26
Sell*	32,579	23.74p	SI Trade	09:20:01 - 06-May-26
Sell*	4,102	23.76p	Automatic Execution	09:18:00 - 06-May-26
Sell*	12,963	23.971p	SI Trade	09:10:31 - 06-May-26
Sell*	10,480	24.02p	Automatic Execution	09:08:38 - 06-May-26
Sell*	624	24.02p	Automatic Execution	09:08:38 - 06-May-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	24.76	27.10	24.76	26.66	5,033,322
16th Apr 2026 (Thu)	25.20	27.68	25.06	25.08	10,288,758
15th Apr 2026 (Wed)	23.10	25.92	23.10	25.24	6,880,215
14th Apr 2026 (Tue)	20.96	24.08	20.96	23.28	18,398,523
13th Apr 2026 (Mon)	20.20	20.80	19.59	20.42	9,237,691
10th Apr 2026 (Fri)	19.30	21.50	19.30	20.66	6,663,323
9th Apr 2026 (Thu)	20.38	20.48	18.78	19.56	10,142,448
8th Apr 2026 (Wed)	20.28	21.04	20.02	20.86	9,189,604
7th Apr 2026 (Tue)	18.18	19.36	17.63	18.80	11,169,129
6th Apr 2026 (Mon)	18.40	18.40	18.40	18.40	0

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

Value10,396.90

Change177.79