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	185.80p on 02-02-2026 at 09:33:18
Change	-0.60p -0.32%
Buy	186.00p
Sell	185.60p

Last Trade:	Sell 852.00 at 185.80p
Day's Volume:	19,805
Last Close:	186.40p
Open:	182.00p
ISIN:	GB0003452173

Day's Range	182.00p - 186.20p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£1.01b
VWAP:	185.38739p
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*	852	185.80p	Automatic Execution	09:33:18 - 02-Feb-26
Sell*	204	185.80p	Automatic Execution	09:33:18 - 02-Feb-26
Buy*	206	186.00p	Automatic Execution	09:33:17 - 02-Feb-26
Buy*	127	186.00p	Automatic Execution	09:33:17 - 02-Feb-26
Buy*	3	185.964p	Ordinary	09:25:06 - 02-Feb-26
Buy*	5	185.964p	Ordinary	09:23:05 - 02-Feb-26
Buy*	16	186.00p	SI Trade	09:20:54 - 02-Feb-26
Unknown*	0	185.40p	SI Trade	09:15:16 - 02-Feb-26
Buy*	1	185.956p	Ordinary	09:12:11 - 02-Feb-26
Sell*	218	185.50p	SI Trade	09:10:22 - 02-Feb-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	182.00	186.20	182.00	186.40	19,805
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

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

Value10,219.62

Change-3.92