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!

Firstgroup (FGP) Share Price

Intraday
Historical

Price	188.50p on 10-02-2026 at 09:53:56
Change	-2.40p -1.26%
Buy	188.60p
Sell	188.20p

Last Trade:	Buy 2.00 at 188.50p
Day's Volume:	96,548
Last Close:	190.90p
Open:	190.90p
ISIN:	GB0003452173

Day's Range	187.60p - 192.40p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£1.02b
VWAP:	188.32412p
Shares in Issue:	543.13m

Sector: Industrial Transportation

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
Firstgroup (FGP) Latest Trades
Buy*	2	188.50p	SI Trade	09:53:55 - 10-Feb-26
Buy*	54	188.50p	Automatic Execution	09:53:55 - 10-Feb-26
Buy*	73	188.50p	Automatic Execution	09:53:55 - 10-Feb-26
Buy*	26	188.50p	Automatic Execution	09:53:55 - 10-Feb-26
Buy*	38	188.50p	Automatic Execution	09:53:55 - 10-Feb-26
Unknown*	15	188.50p	Negotiated Trade OTC Trade	09:51:36 - 10-Feb-26
Buy*	22	188.40p	Automatic Execution	09:49:38 - 10-Feb-26
Buy*	45	188.40p	Automatic Execution	09:49:38 - 10-Feb-26
Buy*	30	188.40p	Automatic Execution	09:49:38 - 10-Feb-26
Buy*	70	188.40p	Automatic Execution	09:49:38 - 10-Feb-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	190.90	192.40	187.60	190.90	96,548
9th Feb 2026 (Mon)	191.70	194.10	189.80	190.90	804,298
6th Feb 2026 (Fri)	190.00	192.10	188.20	191.90	331,807
5th Feb 2026 (Thu)	185.00	190.00	185.00	189.10	765,770
4th Feb 2026 (Wed)	189.00	193.70	187.60	190.60	629,682
3rd Feb 2026 (Tue)	189.40	190.00	187.50	190.00	818,537
2nd Feb 2026 (Mon)	182.00	188.70	182.00	188.60	1,671,864
30th Jan 2026 (Fri)	183.20	186.70	183.20	186.40	889,002
29th Jan 2026 (Thu)	185.40	188.10	184.00	185.30	808,300
28th Jan 2026 (Wed)	186.00	186.00	183.10	184.20	773,242
27th Jan 2026 (Tue)	187.70	187.70	182.30	183.70	958,395
26th Jan 2026 (Mon)	182.20	186.60	182.20	186.60	417,966
23rd Jan 2026 (Fri)	187.00	188.20	183.30	185.80	600,709
22nd Jan 2026 (Thu)	180.00	185.40	180.00	184.00	721,638
21st Jan 2026 (Wed)	185.00	185.00	180.40	180.80	5,413,738
20th Jan 2026 (Tue)	189.40	189.40	182.00	183.50	466,583
19th Jan 2026 (Mon)	188.40	188.60	185.90	185.90	896,333
16th Jan 2026 (Fri)	188.40	189.00	187.50	188.40	690,423
15th Jan 2026 (Thu)	183.00	189.10	183.00	188.30	934,902
14th Jan 2026 (Wed)	189.40	189.40	183.40	185.50	1,030,987
13th Jan 2026 (Tue)	189.40	189.40	185.90	186.30	483,620
12th Jan 2026 (Mon)	190.00	190.40	187.90	188.40	3,943,610

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
2nd Feb 2026 10:08 am	PRN	Total Voting Rights
26th Jan 2026 7:00 am	PRN	Cancellation of Treasury Shares
15th Jan 2026 10:22 am	PRN	Director/PDMR Shareholding
13th Jan 2026 9:09 am	PRN	Director/PDMR Shareholding
5th Jan 2026 12:23 pm	PRN	Holding(s) in Company
12th Dec 2025 4:56 pm	PRN	Director/PDMR Shareholding
11th Dec 2025 7:00 am	PRN	Acquisition
10th Dec 2025 7:03 am	PRN	FirstGroup named as preferred operator for London Overground rail contract
19th Nov 2025 5:37 pm	PRN	Director/PDMR Shareholding
19th Nov 2025 3:19 pm	PRN	Director/PDMR Shareholding

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,346.91

Change-39.32