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	186.40p on 30-01-2026 at 19:40:06
Change	1.10p 0.59%
Buy	185.40p
Sell	185.20p

Last Trade:	Unknown 7,631.00 at 185.1436p
Day's Volume:	889,002
Last Close:	186.40p
Open:	183.20p
ISIN:	GB0003452173

Day's Range	183.20p - 186.70p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£1.01b
VWAP:	186.24358p
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*	7,631	185.1436p	Ordinary	16:46:57 - 30-Jan-26
Sell*	6,532	186.40p	Ordinary	16:38:17 - 30-Jan-26
Sell*	4,022	186.40p	SI Trade	16:35:28 - 30-Jan-26
Sell*	1,462	186.40p	SI Trade	16:35:28 - 30-Jan-26
Sell*	95	186.40p	SI Trade	16:35:28 - 30-Jan-26
Sell*	102	186.40p	SI Trade	16:35:28 - 30-Jan-26
Sell*	3,371	186.40p	SI Trade	16:35:28 - 30-Jan-26
Sell*	664,525	186.40p	Uncrossing Trade	16:35:28 - 30-Jan-26
Buy*	254	185.40p	Automatic Execution	16:29:59 - 30-Jan-26
Buy*	7	185.40p	Automatic Execution	16:29:40 - 30-Jan-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	183.20	186.70	183.20	186.40	889,002
29th Jan 2026 (Thu)	185.40	188.10	184.00	185.30	808,300
28th Jan 2026 (Wed)	186.00	186.00	183.10	184.20	773,242
27th Jan 2026 (Tue)	187.70	187.70	182.30	183.70	958,395
26th Jan 2026 (Mon)	182.20	186.60	182.20	186.60	417,966
23rd Jan 2026 (Fri)	187.00	188.20	183.30	185.80	600,709
22nd Jan 2026 (Thu)	180.00	185.40	180.00	184.00	721,638
21st Jan 2026 (Wed)	185.00	185.00	180.40	180.80	5,413,738
20th Jan 2026 (Tue)	189.40	189.40	182.00	183.50	466,583
19th Jan 2026 (Mon)	188.40	188.60	185.90	185.90	896,333
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

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
26th Jan 2026 7:00 am	PRN	Cancellation of Treasury Shares
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78