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	172.50p on 04-06-2026 at 18:35:10
Change	0.00p 0%
Buy	172.80p
Sell	172.40p

Last Trade:	Unknown 3,324.00 at 172.50p
Day's Volume:	401,939
Last Close:	172.50p
Open:	172.30p
ISIN:	GB0003452173

Day's Range	171.80p - 174.40p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£936.90m
VWAP:	172.69941p
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*	3,324	172.50p	SI Trade Negotiated Trade	16:52:54 - 04-Jun-26
Buy*	4,021	172.7658p	Ordinary	16:47:10 - 04-Jun-26
Buy*	258,846	172.50p	Suspected BUY Trade	16:35:05 - 04-Jun-26
Unknown*	55	172.70p	OTC Trade	16:29:59 - 04-Jun-26
Buy*	131	172.60p	Automatic Execution	16:29:40 - 04-Jun-26
Buy*	261	172.50p	Automatic Execution	16:29:40 - 04-Jun-26
Buy*	223	172.50p	Automatic Execution	16:29:40 - 04-Jun-26
Buy*	152	172.50p	Automatic Execution	16:29:40 - 04-Jun-26
Sell*	340	172.30p	Automatic Execution	16:29:34 - 04-Jun-26
Buy*	15	172.50p	SI Trade	16:29:01 - 04-Jun-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	169.70	172.70	169.30	172.50	750,239
2nd Jun 2026 (Tue)	169.90	172.20	169.90	170.80	2,291,152
1st Jun 2026 (Mon)	168.00	171.70	168.00	169.50	661,635
29th May 2026 (Fri)	171.80	172.70	170.40	171.20	1,839,202
28th May 2026 (Thu)	170.00	172.20	169.20	170.90	1,004,232
27th May 2026 (Wed)	167.00	170.70	167.00	170.20	467,497
26th May 2026 (Tue)	168.30	169.90	166.60	168.40	608,647
25th May 2026 (Mon)	167.40	167.40	167.40	167.40	0
22nd May 2026 (Fri)	167.90	167.90	164.10	167.40	611,500
21st May 2026 (Thu)	163.70	166.20	163.50	165.50	706,179
20th May 2026 (Wed)	158.20	166.70	158.20	165.00	1,268,867
19th May 2026 (Tue)	160.00	167.30	160.00	165.70	999,366
18th May 2026 (Mon)	160.90	164.40	160.90	164.00	3,884,827
15th May 2026 (Fri)	167.70	168.10	161.40	164.60	1,918,117
14th May 2026 (Thu)	168.00	168.80	164.60	168.60	835,408
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

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
1st Jun 2026 9:28 am	PRN	Holding(s) in Company
26th May 2026 12:52 pm	PRN	Holding(s) in Company
14th May 2026 9:44 am	PRN	Director/PDMR Shareholding
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02