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	168.60p on 14-05-2026 at 16:45:11
Change	4.20p 2.55%
Buy	168.80p
Sell	168.60p

Last Trade:	Unknown 14,041.00 at 167.0437p
Day's Volume:	835,408
Last Close:	168.60p
Open:	168.00p
ISIN:	GB0003452173

Day's Range	164.60p - 168.80p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£915.72m
VWAP:	168.27253p
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
Unknown*	14,041	167.0437p	Ordinary	16:45:33 - 14-May-26
Buy*	486	168.70p	Automatic Execution	16:29:37 - 14-May-26
Buy*	300	168.70p	Automatic Execution	16:29:37 - 14-May-26
Buy*	208	168.70p	Automatic Execution	16:29:30 - 14-May-26
Buy*	222	168.70p	Automatic Execution	16:29:30 - 14-May-26
Sell*	312	168.60p	Automatic Execution	16:29:30 - 14-May-26
Buy*	393	168.80p	Automatic Execution	16:29:30 - 14-May-26
Buy*	2,370	168.80p	SI Trade	16:29:09 - 14-May-26
Unknown*	1,148	168.75p	SI Trade	16:28:25 - 14-May-26
Buy*	449	168.70p	Automatic Execution	16:28:22 - 14-May-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	170.00	170.00	163.00	164.40	2,678,845
12th May 2026 (Tue)	172.80	172.80	162.90	166.00	1,120,037
11th May 2026 (Mon)	164.30	167.40	163.10	165.50	1,197,944
8th May 2026 (Fri)	161.10	165.60	160.20	164.70	1,596,023
7th May 2026 (Thu)	170.00	170.00	160.70	160.70	1,407,612
6th May 2026 (Wed)	157.90	164.10	157.00	162.50	1,276,295
5th May 2026 (Tue)	159.30	162.20	156.40	158.00	905,423
4th May 2026 (Mon)	161.10	161.10	161.10	161.10	0
1st May 2026 (Fri)	163.00	163.00	161.10	161.10	523,569
30th Apr 2026 (Thu)	154.20	163.60	154.20	162.60	1,137,534
29th Apr 2026 (Wed)	165.00	168.00	160.10	160.40	3,177,367
28th Apr 2026 (Tue)	167.00	168.70	165.90	167.30	535,794
27th Apr 2026 (Mon)	168.00	170.70	168.00	168.30	874,917
24th Apr 2026 (Fri)	170.00	171.90	169.00	170.80	616,922
23rd Apr 2026 (Thu)	166.90	173.70	166.90	172.40	682,968
22nd Apr 2026 (Wed)	177.00	178.90	175.00	175.00	1,076,234
21st Apr 2026 (Tue)	175.00	179.80	175.00	177.50	1,414,517
20th Apr 2026 (Mon)	183.70	183.70	176.10	176.90	2,433,721
17th Apr 2026 (Fri)	176.60	180.90	175.20	179.60	626,895
16th Apr 2026 (Thu)	180.60	180.60	175.00	175.80	505,945
15th Apr 2026 (Wed)	178.60	178.60	175.50	176.10	681,656
14th Apr 2026 (Tue)	173.50	179.30	173.10	178.10	564,899

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
14th Apr 2026 4:24 pm	PRN	Director/PDMR Shareholding
1st Apr 2026 9:00 am	PRN	Blocklisting - Interim Review
26th Mar 2026 7:00 am	PRN	Pre-close trading update
18th Mar 2026 12:52 pm	PRN	Director/PDMR Shareholding
18th Mar 2026 9:07 am	PRN	Director/PDMR Shareholding
12th Mar 2026 2:59 pm	PRN	Director/PDMR Shareholding
12th Feb 2026 4:27 pm	PRN	Director/PDMR Shareholding
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58