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	188.40p on 16-01-2026 at 19:40:06
Change	0.10p 0.05%
Buy	188.20p
Sell	187.60p

Last Trade:	Sell 381,983.00 at 188.40p
Day's Volume:	690,423
Last Close:	188.40p
Open:	188.40p
ISIN:	GB0003452173

Day's Range	187.50p - 189.00p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£1.02b
VWAP:	188.27403p
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
Sell*	381,983	188.40p	Uncrossing Trade	16:35:14 - 16-Jan-26
Buy*	15,000	188.00p	Ordinary	16:30:25 - 16-Jan-26
Sell*	200	188.00p	Automatic Execution	16:29:47 - 16-Jan-26
Sell*	333	188.00p	Automatic Execution	16:29:47 - 16-Jan-26
Sell*	275	188.00p	Automatic Execution	16:29:47 - 16-Jan-26
Sell*	236	188.00p	Automatic Execution	16:29:47 - 16-Jan-26
Sell*	184	188.10p	Automatic Execution	16:26:13 - 16-Jan-26
Sell*	53	188.10p	Automatic Execution	16:26:13 - 16-Jan-26
Sell*	255	188.20p	Automatic Execution	16:26:13 - 16-Jan-26
Buy*	188	188.30p	Automatic Execution	16:26:13 - 16-Jan-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	188.00	191.00	187.80	190.40	7,277,985
8th Jan 2026 (Thu)	187.70	189.10	185.50	188.20	1,107,627
7th Jan 2026 (Wed)	198.30	198.30	186.60	188.60	890,925
6th Jan 2026 (Tue)	188.40	190.30	187.70	188.90	473,663
5th Jan 2026 (Mon)	192.00	192.00	187.50	189.00	4,445,980
2nd Jan 2026 (Fri)	190.60	190.60	187.00	188.80	1,651,974
1st Jan 2026 (Thu)	190.60	190.60	190.60	190.60	0
31st Dec 2025 (Wed)	199.00	199.00	188.80	190.60	431,151
30th Dec 2025 (Tue)	199.70	199.70	189.90	191.90	596,873
29th Dec 2025 (Mon)	198.00	198.00	189.10	190.80	529,347
26th Dec 2025 (Fri)	191.10	191.10	191.10	191.10	0
25th Dec 2025 (Thu)	191.10	191.10	191.10	191.10	0
24th Dec 2025 (Wed)	199.00	199.00	190.80	191.10	162,056
23rd Dec 2025 (Tue)	195.80	195.80	189.70	191.40	366,198
22nd Dec 2025 (Mon)	190.00	192.00	189.30	192.00	568,829
19th Dec 2025 (Fri)	184.00	191.50	184.00	190.00	2,108,303
18th Dec 2025 (Thu)	192.20	192.30	189.50	191.90	1,597,098
17th Dec 2025 (Wed)	177.30	193.50	177.30	192.40	1,216,636

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
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
19th Nov 2025 12:41 pm	PRN	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Half-year Financial Report

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65