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	220.00p on 11-07-2025 at 14:42:40
Change	-0.40p -0.18%
Buy	220.20p
Sell	219.80p
Buy / Sell FGP Shares

Last Trade:	Buy 2.00 at 220.20p
Day's Volume:	243,383
Last Close:	220.40p
Open:	205.20p
ISIN:	GB0003452173

Day's Range	205.20p - 221.00p
52wk Range:	128.60p - 238.00p
Market Capitalisation:	£1,241m
VWAP:	219.63356p
Shares in Issue:	564m

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	220.20p	SI Trade	15:42:39 - 11-Jul-25
Sell*	69	220.00p	Automatic Execution	15:41:55 - 11-Jul-25
Buy*	44	220.20p	SI Trade	15:41:54 - 11-Jul-25
Sell*	84	220.00p	Automatic Execution	15:41:49 - 11-Jul-25
Sell*	784	220.00p	Automatic Execution	15:41:49 - 11-Jul-25
Buy*	237	220.20p	Automatic Execution	15:40:24 - 11-Jul-25
Buy*	69	220.20p	Automatic Execution	15:40:24 - 11-Jul-25
Buy*	881	220.20p	Automatic Execution	15:40:24 - 11-Jul-25
Buy*	766	220.20p	Automatic Execution	15:40:24 - 11-Jul-25
Buy*	1,654	220.20p	Automatic Execution	15:40:24 - 11-Jul-25

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2025 (Thu)	234.00	234.00	219.80	220.40	1,320,438
9th Jul 2025 (Wed)	224.80	226.80	221.80	223.00	1,434,906
8th Jul 2025 (Tue)	224.60	227.20	223.00	225.00	8,888,374
7th Jul 2025 (Mon)	211.20	224.20	211.20	223.00	935,574
4th Jul 2025 (Fri)	211.20	222.60	211.20	221.40	769,651
3rd Jul 2025 (Thu)	222.00	225.40	220.60	220.60	4,390,245
2nd Jul 2025 (Wed)	238.00	238.00	227.40	228.00	1,272,345
1st Jul 2025 (Tue)	229.60	233.00	229.40	233.00	1,534,016
30th Jun 2025 (Mon)	229.00	232.00	224.00	230.60	2,676,070
27th Jun 2025 (Fri)	238.00	238.00	229.20	231.20	878,955
26th Jun 2025 (Thu)	229.00	231.80	229.00	231.20	1,194,213
25th Jun 2025 (Wed)	230.00	231.00	228.60	229.00	913,351
24th Jun 2025 (Tue)	215.60	231.20	215.60	230.00	1,412,613
23rd Jun 2025 (Mon)	221.60	226.80	221.40	225.20	1,285,171
20th Jun 2025 (Fri)	213.60	224.60	213.60	223.00	6,403,565
19th Jun 2025 (Thu)	228.00	228.00	218.80	218.80	1,025,591
18th Jun 2025 (Wed)	217.00	225.80	217.00	223.00	1,708,061
17th Jun 2025 (Tue)	223.80	226.40	221.40	222.20	1,467,875
16th Jun 2025 (Mon)	230.00	230.00	223.80	226.40	1,128,886
13th Jun 2025 (Fri)	227.00	228.60	223.20	227.60	2,670,190
12th Jun 2025 (Thu)	207.00	226.20	207.00	226.20	2,568,527
11th Jun 2025 (Wed)	216.00	217.80	210.60	217.80	1,928,588

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
10th Jul 2025 7:00 am	PRN	Transaction in Own Shares
9th Jul 2025 7:00 am	PRN	Transaction in Own Shares
8th Jul 2025 7:00 am	PRN	Transaction in Own Shares
7th Jul 2025 7:00 am	PRN	Transaction in Own Shares
4th Jul 2025 7:00 am	PRN	Transaction in Own Shares
3rd Jul 2025 7:00 am	PRN	Transaction in Own Shares
2nd Jul 2025 7:00 am	PRN	Transaction in Own Shares
1st Jul 2025 10:03 am	PRN	Total Voting Rights
1st Jul 2025 7:00 am	PRN	Transaction in Own Shares
30th Jun 2025 7:00 am	PRN	Transaction in Own Shares

See more Firstgroup regulatory news

FTSE 100 Latest

Value8,934.61

Change-41.05