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	44.32p on 12-11-2026 at 19:35:05
Change	0.12p 0.27%
Buy	44.40p
Sell	44.32p

Last Trade:	Sell 687,661.00 at 44.32p
Day's Volume:	6,141,233
Last Close:	44.32p
Open:	44.20p
ISIN:	GB0006215205

Day's Range	44.20p - 44.56p
52wk Range:	17.06p - 44.58p
Market Capitalisation:	£270.01m
VWAP:	44.36237p
Shares in Issue:	609.24m

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*	687,661	44.32p	Uncrossing Trade	16:35:11 - 12-Nov-26
Buy*	7	44.40p	Automatic Execution	16:29:58 - 12-Nov-26
Buy*	41	44.40p	Automatic Execution	16:29:56 - 12-Nov-26
Buy*	57	44.40p	Automatic Execution	16:29:55 - 12-Nov-26
Buy*	10	44.40p	Automatic Execution	16:29:52 - 12-Nov-26
Buy*	145	44.40p	Automatic Execution	16:29:51 - 12-Nov-26
Sell*	1,351	44.3347p	SI Trade	16:29:08 - 12-Nov-26
Buy*	2,327	44.36p	Automatic Execution	16:29:07 - 12-Nov-26
Sell*	1	44.32p	SI Trade	16:29:01 - 12-Nov-26
Sell*	4,153	44.34p	Automatic Execution	16:28:55 - 12-Nov-26

See more Mobico Group trades

Mobico Group (MCG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	44.20	44.56	44.20	44.32	6,141,233
11th Nov 2026 (Wed)	43.74	44.40	43.74	44.20	6,446,267
10th Nov 2026 (Tue)	43.76	44.46	43.76	44.18	9,625,039
9th Nov 2026 (Mon)	43.60	44.08	43.60	44.00	2,244,421
6th Nov 2026 (Fri)	43.94	44.24	43.86	43.86	5,066,740
5th Nov 2026 (Thu)	44.10	44.24	43.96	44.00	4,134,039
4th Nov 2026 (Wed)	44.12	44.20	43.96	44.00	8,138,017
3rd Nov 2026 (Tue)	44.00	44.24	43.96	44.00	18,872,877
2nd Nov 2026 (Mon)	44.00	44.34	43.82	44.00	25,710,416
30th Oct 2026 (Fri)	44.00	44.58	43.26	43.96	84,442,248
29th Oct 2026 (Thu)	38.74	39.38	38.50	39.38	2,866,336
28th Oct 2026 (Wed)	38.48	40.00	38.20	38.74	4,633,948
27th Oct 2026 (Tue)	38.70	39.92	38.46	39.28	2,390,928
26th Oct 2026 (Mon)	40.24	40.36	38.74	38.74	4,100,296
23rd Oct 2026 (Fri)	39.68	40.40	39.04	40.40	6,391,482
22nd Oct 2026 (Thu)	38.44	39.78	38.00	39.76	11,036,627
21st Oct 2026 (Wed)	29.20	42.04	29.10	39.30	35,224,154
20th Oct 2026 (Tue)	29.70	30.20	28.66	29.66	4,906,631
19th Oct 2026 (Mon)	27.60	29.94	27.50	29.70	6,927,145
16th Oct 2026 (Fri)	26.16	29.00	26.16	28.30	14,153,033
15th Oct 2026 (Thu)	25.32	26.16	24.80	25.82	9,846,330
14th Oct 2026 (Wed)	23.86	25.38	23.50	24.76	7,690,180
13th Oct 2026 (Tue)	23.50	23.80	22.96	23.48	3,712,196

See more Mobico Group price history

Date	Source	Headline
Mobico Group (MCG) Regulatory News
12th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
12th Nov 2026 3:00 pm	RNS	Form 8.3 - Mobico Group plc
12th Nov 2026 1:26 pm	RNS	Form 8.3 MOBICO GROUP PLC
12th Nov 2026 11:35 am	RNS	Form 8.5 (EPT/RI) - MLI - Mobico Group plc
12th Nov 2026 11:12 am	RNS	Torreal SA - Form 8.3 - Mobico Group plc
12th Nov 2026 11:05 am	PRN	Form 8.3 - Mobico Group plc
12th Nov 2026 11:03 am	RNS	Torreal, SA - Form 8.3 - Mobico Group plc
12th Nov 2026 10:59 am	RNS	Form 8.5 (EPT/RI)-MOBICO GROUP PLC
11th Nov 2026 3:20 pm	RNS	Form 8.3 - Mobico Group plc
11th Nov 2026 3:00 pm	RNS	Form 8.3 - Mobico Group plc

See more Mobico Group regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62