Mobico Group PLC (MCG) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:35:28 | 23.60p | 177,588 | £41,910.77 | Exchange | Sell | UT |
| 08/05/2026 | 15:27:15 | 23.69p | 120 | £28.42 | Exchange | Sell | OFF |
| 08/05/2026 | 15:27:14 | 23.82p | 991 | £236.06 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:14 | 23.74p | 1,359 | £322.63 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:14 | 23.82p | 1,554 | £370.16 | Exchange | Buy | AT |
| 08/05/2026 | 15:26:20 | 23.78p | 674 | £160.28 | Exchange | Buy | AT |
| 08/05/2026 | 15:20:47 | 23.78p | 672 | £159.80 | Exchange | Buy | AT |
| 08/05/2026 | 15:18:57 | 23.60p | 50 | £11.80 | Off-book | Sell | SI |
| 08/05/2026 | 15:18:57 | 23.78p | 7 | £1.66 | Off-book | Buy | SI |
| 08/05/2026 | 15:02:28 | 23.69p | 10,000 | £2,369.41 | Exchange | Sell | OFF |
| 08/05/2026 | 14:59:28 | 23.82p | 10,000 | £2,381.98 | Exchange | Buy | OFF |
| 08/05/2026 | 14:56:33 | 23.74p | 2,117 | £502.58 | Exchange | Buy | AT |
| 08/05/2026 | 14:56:13 | 23.74p | 4,090 | £970.97 | Exchange | Buy | OFF |
| 08/05/2026 | 14:54:30 | 23.70p | 10 | £2.37 | Off-book | Sell | SI |
| 08/05/2026 | 14:54:30 | 23.70p | 2,490 | £590.13 | Exchange | Sell | AT |
| 08/05/2026 | 14:54:30 | 23.70p | 5,783 | £1,370.57 | Exchange | Sell | AT |
| 08/05/2026 | 14:53:46 | 23.70p | 8,443 | £2,000.99 | Exchange | Sell | OFF |
| 08/05/2026 | 14:50:24 | 23.70p | 1,682 | £398.63 | Exchange | Unknown | AT |
| 08/05/2026 | 14:48:23 | 23.70p | 335 | £79.39 | Exchange | Unknown | AT |
| 08/05/2026 | 14:48:23 | 23.70p | 891 | £211.17 | Exchange | Unknown | AT |
| 08/05/2026 | 14:45:24 | 23.78p | 100,007 | £23,780.96 | Exchange | Buy | OFF |
| 08/05/2026 | 14:42:50 | 23.72p | 15,625 | £3,706.25 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 2,519 | £597.00 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 2,298 | £544.63 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.72p | 22,000 | £5,218.40 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 558 | £132.25 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:40 | 23.78p | 42,428 | £10,091.46 | Exchange | Buy | OFF |
| 08/05/2026 | 14:42:39 | 23.66p | 1,732 | £409.79 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 20,000 | £4,728.00 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 2,193 | £518.43 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 9,861 | £2,331.14 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:13 | 23.68p | 2,116 | £501.07 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:13 | 23.68p | 70,000 | £16,576.00 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:04 | 23.70p | 2,107 | £499.36 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:04 | 23.70p | 5,526 | £1,309.66 | Exchange | Sell | AT |
| 08/05/2026 | 14:35:26 | 23.82p | 1,392 | £331.57 | Exchange | Buy | OFF |
| 08/05/2026 | 14:32:45 | 23.82p | 7,478 | £1,781.26 | Exchange | Buy | OFF |
| 08/05/2026 | 14:28:56 | 23.83p | 10,420 | £2,483.55 | Exchange | Buy | OFF |
| 08/05/2026 | 14:27:03 | 23.73p | 6,646 | £1,576.98 | Exchange | Sell | OFF |
| 08/05/2026 | 14:22:55 | 23.74p | 2,552 | £605.84 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.74p | 6,541 | £1,552.83 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.74p | 2,301 | £546.26 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.72p | 5,281 | £1,252.65 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.72p | 793 | £188.10 | Exchange | Buy | AT |
| 08/05/2026 | 14:15:12 | 23.60p | 74 | £17.46 | Off-book | Sell | SI |
| 08/05/2026 | 14:14:43 | 23.72p | 1,555 | £368.85 | Exchange | Buy | AT |
| 08/05/2026 | 14:14:43 | 23.72p | 219 | £51.95 | Exchange | Buy | AT |
| 08/05/2026 | 14:10:31 | 23.72p | 23 | £5.46 | Off-book | Buy | SI |
| 08/05/2026 | 14:07:50 | 23.72p | 500 | £118.60 | Off-book | Buy | SI |
| 08/05/2026 | 14:06:32 | 23.66p | 5,619 | £1,329.46 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 15:35:28 | 23.60p | 177,588 | £41,910.77 | Exchange | Sell | UT |
| 08/05/2026 | 15:27:15 | 23.69p | 120 | £28.42 | Exchange | Sell | OFF |
| 08/05/2026 | 15:27:14 | 23.82p | 991 | £236.06 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:14 | 23.74p | 1,359 | £322.63 | Exchange | Sell | AT |
| 08/05/2026 | 15:27:14 | 23.82p | 1,554 | £370.16 | Exchange | Buy | AT |
| 08/05/2026 | 15:26:20 | 23.78p | 674 | £160.28 | Exchange | Buy | AT |
| 08/05/2026 | 15:20:47 | 23.78p | 672 | £159.80 | Exchange | Buy | AT |
| 08/05/2026 | 15:18:57 | 23.60p | 50 | £11.80 | Off-book | Sell | SI |
| 08/05/2026 | 15:18:57 | 23.78p | 7 | £1.66 | Off-book | Buy | SI |
| 08/05/2026 | 15:02:28 | 23.69p | 10,000 | £2,369.41 | Exchange | Sell | OFF |
| 08/05/2026 | 14:59:28 | 23.82p | 10,000 | £2,381.98 | Exchange | Buy | OFF |
| 08/05/2026 | 14:56:33 | 23.74p | 2,117 | £502.58 | Exchange | Buy | AT |
| 08/05/2026 | 14:56:13 | 23.74p | 4,090 | £970.97 | Exchange | Buy | OFF |
| 08/05/2026 | 14:54:30 | 23.70p | 10 | £2.37 | Off-book | Sell | SI |
| 08/05/2026 | 14:54:30 | 23.70p | 2,490 | £590.13 | Exchange | Sell | AT |
| 08/05/2026 | 14:54:30 | 23.70p | 5,783 | £1,370.57 | Exchange | Sell | AT |
| 08/05/2026 | 14:53:46 | 23.70p | 8,443 | £2,000.99 | Exchange | Sell | OFF |
| 08/05/2026 | 14:50:24 | 23.70p | 1,682 | £398.63 | Exchange | Unknown | AT |
| 08/05/2026 | 14:48:23 | 23.70p | 335 | £79.39 | Exchange | Unknown | AT |
| 08/05/2026 | 14:48:23 | 23.70p | 891 | £211.17 | Exchange | Unknown | AT |
| 08/05/2026 | 14:45:24 | 23.78p | 100,007 | £23,780.96 | Exchange | Buy | OFF |
| 08/05/2026 | 14:42:50 | 23.72p | 15,625 | £3,706.25 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 2,519 | £597.00 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 2,298 | £544.63 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.72p | 22,000 | £5,218.40 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:50 | 23.70p | 558 | £132.25 | Exchange | Unknown | AT |
| 08/05/2026 | 14:42:40 | 23.78p | 42,428 | £10,091.46 | Exchange | Buy | OFF |
| 08/05/2026 | 14:42:39 | 23.66p | 1,732 | £409.79 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 20,000 | £4,728.00 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 2,193 | £518.43 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:39 | 23.64p | 9,861 | £2,331.14 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:13 | 23.68p | 2,116 | £501.07 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:13 | 23.68p | 70,000 | £16,576.00 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:04 | 23.70p | 2,107 | £499.36 | Exchange | Sell | AT |
| 08/05/2026 | 14:42:04 | 23.70p | 5,526 | £1,309.66 | Exchange | Sell | AT |
| 08/05/2026 | 14:35:26 | 23.82p | 1,392 | £331.57 | Exchange | Buy | OFF |
| 08/05/2026 | 14:32:45 | 23.82p | 7,478 | £1,781.26 | Exchange | Buy | OFF |
| 08/05/2026 | 14:28:56 | 23.83p | 10,420 | £2,483.55 | Exchange | Buy | OFF |
| 08/05/2026 | 14:27:03 | 23.73p | 6,646 | £1,576.98 | Exchange | Sell | OFF |
| 08/05/2026 | 14:22:55 | 23.74p | 2,552 | £605.84 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.74p | 6,541 | £1,552.83 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.74p | 2,301 | £546.26 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.72p | 5,281 | £1,252.65 | Exchange | Buy | AT |
| 08/05/2026 | 14:22:55 | 23.72p | 793 | £188.10 | Exchange | Buy | AT |
| 08/05/2026 | 14:15:12 | 23.60p | 74 | £17.46 | Off-book | Sell | SI |
| 08/05/2026 | 14:14:43 | 23.72p | 1,555 | £368.85 | Exchange | Buy | AT |
| 08/05/2026 | 14:14:43 | 23.72p | 219 | £51.95 | Exchange | Buy | AT |
| 08/05/2026 | 14:10:31 | 23.72p | 23 | £5.46 | Off-book | Buy | SI |
| 08/05/2026 | 14:07:50 | 23.72p | 500 | £118.60 | Off-book | Buy | SI |
| 08/05/2026 | 14:06:32 | 23.66p | 5,619 | £1,329.46 | Exchange | Sell | AT |
