Mobico Group plc (MCG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:06 | 24.76p | 365,829 | £90,579.26 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:01 | 24.56p | 724 | £177.81 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 24.86p | 39 | £9.70 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:46 | 24.86p | 3,807 | £946.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:40 | 24.68p | 1,549 | £382.29 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:40 | 24.56p | 282 | £69.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:23:43 | 24.69p | 205 | £50.62 | Exchange | Buy | OFF |
| 14/10/2026 | 15:21:51 | 24.80p | 3,001 | £744.25 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:40 | 24.60p | 1,502 | £369.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:32 | 24.52p | 38,000 | £9,317.60 | Off-book | Sell | OTC |
| 14/10/2026 | 15:18:57 | 24.84p | 1,500 | £372.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:57 | 24.84p | 2,767 | £687.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:12:25 | 24.70p | 39,154 | £9,671.04 | Exchange | Sell | AT |
| 14/10/2026 | 15:09:40 | 24.82p | 1,285 | £318.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 4,176 | £1,045.67 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 2,500 | £626.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 494 | £123.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 6,013 | £1,505.66 | Exchange | Buy | AT |
| 14/10/2026 | 15:02:27 | 25.02p | 528 | £132.11 | Off-book | Buy | OTC |
| 14/10/2026 | 15:01:30 | 24.90p | 1,101 | £274.15 | Exchange | Buy | AT |
| 14/10/2026 | 15:01:30 | 24.90p | 4,479 | £1,115.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:01:28 | 24.90p | 4,737 | £1,179.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:24 | 24.90p | 13,200 | £3,286.80 | Exchange | Sell | OFF |
| 14/10/2026 | 15:00:32 | 24.98p | 1,101 | £275.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 24.98p | 1,571 | £392.44 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 25.04p | 976 | £244.39 | Exchange | Buy | AT |
| 14/10/2026 | 14:58:18 | 24.85p | 10,116 | £2,514.19 | Exchange | Sell | OFF |
| 14/10/2026 | 14:57:11 | 25.00p | 256 | £64.00 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.02p | 4,297 | £1,075.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.00p | 1,300 | £325.00 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.04p | 2,334 | £584.43 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.00p | 4,299 | £1,074.75 | Exchange | Buy | AT |
| 14/10/2026 | 14:55:19 | 24.91p | 7,957 | £1,982.09 | Exchange | Sell | OFF |
| 14/10/2026 | 14:55:14 | 24.91p | 20,000 | £4,981.40 | Exchange | Sell | OFF |
| 14/10/2026 | 14:53:04 | 24.94p | 12,528 | £3,124.48 | Exchange | Sell | AT |
| 14/10/2026 | 14:53:04 | 24.92p | 242 | £60.31 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:44 | 24.91p | 37,400 | £9,317.13 | Exchange | Buy | OFF |
| 14/10/2026 | 14:52:39 | 24.94p | 53 | £13.22 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 4,297 | £1,072.53 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 6,111 | £1,525.31 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 1,958 | £488.72 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:34 | 24.96p | 24,196 | £6,039.32 | Exchange | Sell | OFF |
| 14/10/2026 | 14:52:34 | 24.98p | 1,357 | £338.98 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:28 | 24.96p | 4,000 | £998.40 | Off-book | Sell | OFF |
| 14/10/2026 | 14:52:28 | 24.96p | 1,898 | £473.74 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:12 | 25.00p | 493 | £123.25 | Exchange | Sell | AT |
| 14/10/2026 | 14:50:46 | 24.98p | 1,283 | £320.49 | Exchange | Sell | AT |
| 14/10/2026 | 14:50:46 | 24.99p | 50,000 | £12,496.00 | Exchange | Sell | OFF |
| 14/10/2026 | 14:48:51 | 24.98p | 4,365 | £1,090.38 | Exchange | Sell | OFF |
| 14/10/2026 | 14:48:22 | 24.98p | 4 | £1.00 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:06 | 24.76p | 365,829 | £90,579.26 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:01 | 24.56p | 724 | £177.81 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 24.86p | 39 | £9.70 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:46 | 24.86p | 3,807 | £946.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:40 | 24.68p | 1,549 | £382.29 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:40 | 24.56p | 282 | £69.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:23:43 | 24.69p | 205 | £50.62 | Exchange | Buy | OFF |
| 14/10/2026 | 15:21:51 | 24.80p | 3,001 | £744.25 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:40 | 24.60p | 1,502 | £369.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:32 | 24.52p | 38,000 | £9,317.60 | Off-book | Sell | OTC |
| 14/10/2026 | 15:18:57 | 24.84p | 1,500 | £372.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:57 | 24.84p | 2,767 | £687.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:12:25 | 24.70p | 39,154 | £9,671.04 | Exchange | Sell | AT |
| 14/10/2026 | 15:09:40 | 24.82p | 1,285 | £318.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 4,176 | £1,045.67 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 2,500 | £626.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 494 | £123.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:04:35 | 25.04p | 6,013 | £1,505.66 | Exchange | Buy | AT |
| 14/10/2026 | 15:02:27 | 25.02p | 528 | £132.11 | Off-book | Buy | OTC |
| 14/10/2026 | 15:01:30 | 24.90p | 1,101 | £274.15 | Exchange | Buy | AT |
| 14/10/2026 | 15:01:30 | 24.90p | 4,479 | £1,115.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:01:28 | 24.90p | 4,737 | £1,179.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:24 | 24.90p | 13,200 | £3,286.80 | Exchange | Sell | OFF |
| 14/10/2026 | 15:00:32 | 24.98p | 1,101 | £275.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 24.98p | 1,571 | £392.44 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 25.04p | 976 | £244.39 | Exchange | Buy | AT |
| 14/10/2026 | 14:58:18 | 24.85p | 10,116 | £2,514.19 | Exchange | Sell | OFF |
| 14/10/2026 | 14:57:11 | 25.00p | 256 | £64.00 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.02p | 4,297 | £1,075.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.00p | 1,300 | £325.00 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.04p | 2,334 | £584.43 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:11 | 25.00p | 4,299 | £1,074.75 | Exchange | Buy | AT |
| 14/10/2026 | 14:55:19 | 24.91p | 7,957 | £1,982.09 | Exchange | Sell | OFF |
| 14/10/2026 | 14:55:14 | 24.91p | 20,000 | £4,981.40 | Exchange | Sell | OFF |
| 14/10/2026 | 14:53:04 | 24.94p | 12,528 | £3,124.48 | Exchange | Sell | AT |
| 14/10/2026 | 14:53:04 | 24.92p | 242 | £60.31 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:44 | 24.91p | 37,400 | £9,317.13 | Exchange | Buy | OFF |
| 14/10/2026 | 14:52:39 | 24.94p | 53 | £13.22 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 4,297 | £1,072.53 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 6,111 | £1,525.31 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:35 | 24.96p | 1,958 | £488.72 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:34 | 24.96p | 24,196 | £6,039.32 | Exchange | Sell | OFF |
| 14/10/2026 | 14:52:34 | 24.98p | 1,357 | £338.98 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:28 | 24.96p | 4,000 | £998.40 | Off-book | Sell | OFF |
| 14/10/2026 | 14:52:28 | 24.96p | 1,898 | £473.74 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:12 | 25.00p | 493 | £123.25 | Exchange | Sell | AT |
| 14/10/2026 | 14:50:46 | 24.98p | 1,283 | £320.49 | Exchange | Sell | AT |
| 14/10/2026 | 14:50:46 | 24.99p | 50,000 | £12,496.00 | Exchange | Sell | OFF |
| 14/10/2026 | 14:48:51 | 24.98p | 4,365 | £1,090.38 | Exchange | Sell | OFF |
| 14/10/2026 | 14:48:22 | 24.98p | 4 | £1.00 | Off-book | Sell | SI |
