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	165.00p on 20-05-2026 at 17:35:10
Change	-0.70p -0.42%
Buy	165.70p
Sell	165.40p

Last Trade:	Unknown 6,201.00 at 164.5267p
Day's Volume:	1,268,867
Last Close:	165.00p
Open:	158.20p
ISIN:	GB0003452173

Day's Range	158.20p - 166.70p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£896.16m
VWAP:	164.9024p
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*	6,201	164.5267p	Ordinary	16:49:11 - 20-May-26
Sell*	7,184	165.00p	Automatic Execution	16:35:26 - 20-May-26
Sell*	5,226	165.00p	Automatic Execution	16:35:26 - 20-May-26
Sell*	812,086	165.00p	Uncrossing Trade	16:35:26 - 20-May-26
Sell*	81	165.40p	Automatic Execution	16:29:48 - 20-May-26
Sell*	55	165.40p	Automatic Execution	16:29:48 - 20-May-26
Sell*	5	165.40p	Automatic Execution	16:29:46 - 20-May-26
Sell*	198	165.40p	Automatic Execution	16:29:40 - 20-May-26
Buy*	19	165.60p	Automatic Execution	16:29:40 - 20-May-26
Buy*	24	165.60p	Automatic Execution	16:29:40 - 20-May-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	168.00	170.70	168.00	168.30	874,917
24th Apr 2026 (Fri)	170.00	171.90	169.00	170.80	616,922
23rd Apr 2026 (Thu)	166.90	173.70	166.90	172.40	682,968
22nd Apr 2026 (Wed)	177.00	178.90	175.00	175.00	1,076,234
21st Apr 2026 (Tue)	175.00	179.80	175.00	177.50	1,414,517
20th Apr 2026 (Mon)	183.70	183.70	176.10	176.90	2,433,721

See more Firstgroup price history

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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79