Mobico Group PLC (MCG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/08/2026 | 15:41:23 | 24.29p | 246,486 | £59,877.24 | Off-book | Sell | SI |
| 19/08/2026 | 15:35:03 | 24.22p | 355,964 | £86,214.48 | Exchange | Sell | UT |
| 19/08/2026 | 15:29:02 | 24.46p | 2,638 | £645.25 | Off-book | Buy | SI |
| 19/08/2026 | 15:28:00 | 24.44p | 763 | £186.48 | Exchange | Buy | AT |
| 19/08/2026 | 15:27:46 | 24.44p | 2,008 | £490.76 | Off-book | Buy | SI |
| 19/08/2026 | 15:27:46 | 24.40p | 1,846 | £450.42 | Exchange | Sell | AT |
| 19/08/2026 | 15:27:37 | 24.45p | 1,500 | £366.70 | Exchange | Buy | OFF |
| 19/08/2026 | 15:24:46 | 24.44p | 20 | £4.89 | Off-book | Buy | SI |
| 19/08/2026 | 15:24:46 | 24.44p | 2,345 | £573.12 | Exchange | Buy | AT |
| 19/08/2026 | 15:24:46 | 24.44p | 2,655 | £648.88 | Exchange | Buy | AT |
| 19/08/2026 | 15:24:00 | 24.44p | 1,367 | £334.09 | Exchange | Buy | AT |
| 19/08/2026 | 15:23:30 | 24.43p | 346 | £84.53 | Exchange | Buy | OFF |
| 19/08/2026 | 15:18:31 | 24.46p | 954 | £233.35 | Exchange | Buy | AT |
| 19/08/2026 | 15:18:21 | 24.46p | 13 | £3.18 | Exchange | Buy | OFF |
| 19/08/2026 | 15:15:59 | 24.46p | 37 | £9.05 | Off-book | Buy | SI |
| 19/08/2026 | 15:14:53 | 24.29p | 41,628 | £10,109.48 | Exchange | Sell | OFF |
| 19/08/2026 | 15:14:52 | 24.46p | 399 | £97.60 | Off-book | Buy | SI |
| 19/08/2026 | 15:13:06 | 24.46p | 9,870 | £2,414.20 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 500 | £122.30 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 4,866 | £1,190.22 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 25,477 | £6,231.67 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:00 | 24.46p | 20,000 | £4,892.00 | Exchange | Buy | OFF |
| 19/08/2026 | 15:11:28 | 24.46p | 6,711 | £1,641.51 | Exchange | Buy | AT |
| 19/08/2026 | 15:11:18 | 24.46p | 164 | £40.11 | Exchange | Buy | AT |
| 19/08/2026 | 15:05:17 | 24.29p | 16,496 | £4,007.11 | Exchange | Sell | OFF |
| 19/08/2026 | 15:05:03 | 24.46p | 3,298 | £806.69 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.56p | 138 | £33.89 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 20 | £4.91 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 250 | £61.40 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 10,911 | £2,679.74 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.40p | 4,194 | £1,023.34 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.38p | 3,426 | £835.26 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.36p | 7,089 | £1,726.88 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.36p | 3,290 | £801.44 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.36p | 730 | £177.83 | Exchange | Buy | AT |
| 19/08/2026 | 14:58:12 | 24.25p | 5,000 | £1,212.38 | Exchange | Sell | OFF |
| 19/08/2026 | 14:51:48 | 24.25p | 4,959 | £1,202.44 | Exchange | Sell | OFF |
| 19/08/2026 | 14:49:40 | 24.30p | 4,091 | £994.11 | Exchange | Sell | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 500 | £121.50 | Off-book | Sell | SI |
| 19/08/2026 | 14:49:34 | 24.30p | 4,219 | £1,025.22 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 10,000 | £2,430.00 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 5,233 | £1,271.62 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:25 | 24.30p | 4,091 | £994.11 | Exchange | Buy | OFF |
| 19/08/2026 | 14:46:51 | 24.20p | 4,247 | £1,027.77 | Exchange | Buy | AT |
| 19/08/2026 | 14:46:51 | 24.20p | 4,746 | £1,148.53 | Exchange | Buy | AT |
| 19/08/2026 | 14:45:52 | 24.23p | 20,000 | £4,845.72 | Exchange | Buy | OFF |
| 19/08/2026 | 14:39:04 | 24.24p | 2,037 | £493.77 | Exchange | Buy | AT |
| 19/08/2026 | 14:39:04 | 24.24p | 6,995 | £1,695.59 | Exchange | Buy | AT |
| 19/08/2026 | 14:38:59 | 24.28p | 9,195 | £2,232.55 | Exchange | Sell | AT |
| 19/08/2026 | 14:38:59 | 24.28p | 15,042 | £3,652.20 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/08/2026 | 15:41:23 | 24.29p | 246,486 | £59,877.24 | Off-book | Sell | SI |
| 19/08/2026 | 15:35:03 | 24.22p | 355,964 | £86,214.48 | Exchange | Sell | UT |
| 19/08/2026 | 15:29:02 | 24.46p | 2,638 | £645.25 | Off-book | Buy | SI |
| 19/08/2026 | 15:28:00 | 24.44p | 763 | £186.48 | Exchange | Buy | AT |
| 19/08/2026 | 15:27:46 | 24.44p | 2,008 | £490.76 | Off-book | Buy | SI |
| 19/08/2026 | 15:27:46 | 24.40p | 1,846 | £450.42 | Exchange | Sell | AT |
| 19/08/2026 | 15:27:37 | 24.45p | 1,500 | £366.70 | Exchange | Buy | OFF |
| 19/08/2026 | 15:24:46 | 24.44p | 20 | £4.89 | Off-book | Buy | SI |
| 19/08/2026 | 15:24:46 | 24.44p | 2,345 | £573.12 | Exchange | Buy | AT |
| 19/08/2026 | 15:24:46 | 24.44p | 2,655 | £648.88 | Exchange | Buy | AT |
| 19/08/2026 | 15:24:00 | 24.44p | 1,367 | £334.09 | Exchange | Buy | AT |
| 19/08/2026 | 15:23:30 | 24.43p | 346 | £84.53 | Exchange | Buy | OFF |
| 19/08/2026 | 15:18:31 | 24.46p | 954 | £233.35 | Exchange | Buy | AT |
| 19/08/2026 | 15:18:21 | 24.46p | 13 | £3.18 | Exchange | Buy | OFF |
| 19/08/2026 | 15:15:59 | 24.46p | 37 | £9.05 | Off-book | Buy | SI |
| 19/08/2026 | 15:14:53 | 24.29p | 41,628 | £10,109.48 | Exchange | Sell | OFF |
| 19/08/2026 | 15:14:52 | 24.46p | 399 | £97.60 | Off-book | Buy | SI |
| 19/08/2026 | 15:13:06 | 24.46p | 9,870 | £2,414.20 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 500 | £122.30 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 4,866 | £1,190.22 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:06 | 24.46p | 25,477 | £6,231.67 | Exchange | Buy | AT |
| 19/08/2026 | 15:13:00 | 24.46p | 20,000 | £4,892.00 | Exchange | Buy | OFF |
| 19/08/2026 | 15:11:28 | 24.46p | 6,711 | £1,641.51 | Exchange | Buy | AT |
| 19/08/2026 | 15:11:18 | 24.46p | 164 | £40.11 | Exchange | Buy | AT |
| 19/08/2026 | 15:05:17 | 24.29p | 16,496 | £4,007.11 | Exchange | Sell | OFF |
| 19/08/2026 | 15:05:03 | 24.46p | 3,298 | £806.69 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.56p | 138 | £33.89 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 20 | £4.91 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 250 | £61.40 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.56p | 10,911 | £2,679.74 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.40p | 4,194 | £1,023.34 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.38p | 3,426 | £835.26 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.36p | 7,089 | £1,726.88 | Off-book | Buy | SI |
| 19/08/2026 | 15:02:04 | 24.36p | 3,290 | £801.44 | Exchange | Buy | AT |
| 19/08/2026 | 15:02:04 | 24.36p | 730 | £177.83 | Exchange | Buy | AT |
| 19/08/2026 | 14:58:12 | 24.25p | 5,000 | £1,212.38 | Exchange | Sell | OFF |
| 19/08/2026 | 14:51:48 | 24.25p | 4,959 | £1,202.44 | Exchange | Sell | OFF |
| 19/08/2026 | 14:49:40 | 24.30p | 4,091 | £994.11 | Exchange | Sell | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 500 | £121.50 | Off-book | Sell | SI |
| 19/08/2026 | 14:49:34 | 24.30p | 4,219 | £1,025.22 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 10,000 | £2,430.00 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:34 | 24.30p | 5,233 | £1,271.62 | Exchange | Buy | AT |
| 19/08/2026 | 14:49:25 | 24.30p | 4,091 | £994.11 | Exchange | Buy | OFF |
| 19/08/2026 | 14:46:51 | 24.20p | 4,247 | £1,027.77 | Exchange | Buy | AT |
| 19/08/2026 | 14:46:51 | 24.20p | 4,746 | £1,148.53 | Exchange | Buy | AT |
| 19/08/2026 | 14:45:52 | 24.23p | 20,000 | £4,845.72 | Exchange | Buy | OFF |
| 19/08/2026 | 14:39:04 | 24.24p | 2,037 | £493.77 | Exchange | Buy | AT |
| 19/08/2026 | 14:39:04 | 24.24p | 6,995 | £1,695.59 | Exchange | Buy | AT |
| 19/08/2026 | 14:38:59 | 24.28p | 9,195 | £2,232.55 | Exchange | Sell | AT |
| 19/08/2026 | 14:38:59 | 24.28p | 15,042 | £3,652.20 | Exchange | Sell | AT |
