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	170.20p on 27-05-2026 at 18:25:10
Change	1.80p 1.07%
Buy	170.70p
Sell	170.60p

Last Trade:	Unknown 2,929.00 at 169.61p
Day's Volume:	467,497
Last Close:	170.20p
Open:	167.00p
ISIN:	GB0003452173

Day's Range	167.00p - 170.70p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£924.41m
VWAP:	170.0702p
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*	2,929	169.61p	SI Trade Negotiated Trade	16:47:08 - 27-May-26
Unknown*	12,337	169.6796p	Ordinary	16:46:05 - 27-May-26
Buy*	2,304	170.20p	SI Trade	16:35:25 - 27-May-26
Buy*	2,830	170.20p	SI Trade	16:35:25 - 27-May-26
Sell*	6,366	170.20p	Automatic Execution	16:35:25 - 27-May-26
Buy*	308,803	170.20p	Suspected BUY Trade	16:35:25 - 27-May-26
Buy*	241	170.70p	Automatic Execution	16:29:29 - 27-May-26
Buy*	716	170.70p	Automatic Execution	16:29:29 - 27-May-26
Sell*	202	170.50p	Automatic Execution	16:29:17 - 27-May-26
Sell*	90	170.50p	Automatic Execution	16:29:17 - 27-May-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
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
2nd Feb 2026 10:08 am	PRN	Total Voting Rights

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62