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	209.40p on 27-10-2025 at 13:36:33
Change	-1.20p -0.57%
Buy	209.60p
Sell	209.20p

Last Trade:	Buy 1,347.00 at 209.40p
Day's Volume:	130,498
Last Close:	210.60p
Open:	212.00p
ISIN:	GB0003452173

Day's Range	209.00p - 212.00p
52wk Range:	128.60p - 240.40p
Market Capitalisation:	£1.14b
VWAP:	210.01699p
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*	1,347	209.40p	Automatic Execution	13:36:26 - 27-Oct-25
Buy*	347	209.40p	Automatic Execution	13:35:29 - 27-Oct-25
Buy*	1,035	209.40p	Automatic Execution	13:35:29 - 27-Oct-25
Unknown*	0	209.40p	SI Trade	13:35:10 - 27-Oct-25
Unknown*	0	209.40p	SI Trade	13:33:24 - 27-Oct-25
Buy*	2	209.40p	SI Trade	13:32:36 - 27-Oct-25
Unknown*	0	209.40p	SI Trade	13:32:12 - 27-Oct-25
Sell*	77	209.60p	Automatic Execution	13:31:07 - 27-Oct-25
Sell*	645	209.60p	Automatic Execution	13:31:07 - 27-Oct-25
Buy*	517	209.80p	Automatic Execution	13:26:18 - 27-Oct-25

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Oct 2025 (Mon)	212.00	212.00	209.00	210.60	130,498
24th Oct 2025 (Fri)	209.40	211.00	206.80	210.60	663,237
23rd Oct 2025 (Thu)	207.40	211.00	206.60	208.60	1,820,661
22nd Oct 2025 (Wed)	202.00	207.80	200.80	207.80	1,223,301
21st Oct 2025 (Tue)	210.00	210.00	198.80	201.20	940,633
20th Oct 2025 (Mon)	208.00	209.60	205.80	207.60	2,781,565
17th Oct 2025 (Fri)	202.00	206.80	201.80	206.80	860,478
16th Oct 2025 (Thu)	210.60	213.60	199.50	207.20	1,171,580
15th Oct 2025 (Wed)	220.40	222.60	210.20	210.20	1,731,307
14th Oct 2025 (Tue)	219.00	220.40	215.60	220.40	3,982,267
13th Oct 2025 (Mon)	215.60	220.80	215.00	220.00	8,851,824
10th Oct 2025 (Fri)	220.00	220.00	214.00	215.00	6,398,377
9th Oct 2025 (Thu)	218.40	219.20	216.00	218.20	1,751,894
8th Oct 2025 (Wed)	218.00	218.00	213.80	218.00	695,156
7th Oct 2025 (Tue)	218.00	218.00	213.00	216.00	754,068
6th Oct 2025 (Mon)	217.00	217.20	214.20	216.40	579,058
3rd Oct 2025 (Fri)	221.80	223.00	215.00	217.40	591,534
2nd Oct 2025 (Thu)	222.60	224.40	220.80	222.20	1,517,348
1st Oct 2025 (Wed)	224.60	225.60	221.00	222.80	1,236,790
30th Sep 2025 (Tue)	221.20	225.60	220.00	225.60	1,003,081
29th Sep 2025 (Mon)	220.20	221.40	218.80	221.00	836,260

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
14th Oct 2025 11:27 am	PRN	Director/PDMR Shareholding
3rd Oct 2025 9:27 am	PRN	Completion of Buyback Programme
3rd Oct 2025 7:00 am	PRN	Transaction in Own Shares
2nd Oct 2025 7:00 am	PRN	Transaction in Own Shares
1st Oct 2025 9:46 am	PRN	Total Voting Rights
1st Oct 2025 9:31 am	PRN	Blocklisting - Interim Review
1st Oct 2025 7:00 am	PRN	Transaction in Own Shares
30th Sep 2025 7:00 am	PRN	Transaction in Own Shares
29th Sep 2025 7:00 am	PRN	Transaction in Own Shares
26th Sep 2025 7:00 am	PRN	Transaction in Own Shares

See more Firstgroup regulatory news

FTSE 100 Latest

Value9,658.04

Change12.42