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	182.30p on 21-01-2026 at 15:41:17
Change	-1.20p -0.65%
Buy	182.70p
Sell	182.10p

Last Trade:	Buy 43.00 at 182.30p
Day's Volume:	339,612
Last Close:	183.50p
Open:	185.00p
ISIN:	GB0003452173

Day's Range	180.40p - 185.00p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£990.12m
VWAP:	182.21291p
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*	43	182.30p	Automatic Execution	15:40:54 - 21-Jan-26
Buy*	490	182.30p	Automatic Execution	15:40:54 - 21-Jan-26
Buy*	719	182.30p	Automatic Execution	15:40:54 - 21-Jan-26
Buy*	9	182.30p	SI Trade	15:36:21 - 21-Jan-26
Buy*	116	182.10p	Automatic Execution	15:35:27 - 21-Jan-26
Sell*	208	182.00p	Automatic Execution	15:34:35 - 21-Jan-26
Sell*	179	182.00p	Automatic Execution	15:34:35 - 21-Jan-26
Sell*	532	182.10p	Automatic Execution	15:34:35 - 21-Jan-26
Sell*	116	182.10p	Automatic Execution	15:34:35 - 21-Jan-26
Buy*	76	182.20p	Automatic Execution	15:34:35 - 21-Jan-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	185.00	185.00	180.40	183.50	339,612
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
30th Dec 2025 (Tue)	199.70	199.70	189.90	191.90	596,873
29th Dec 2025 (Mon)	198.00	198.00	189.10	190.80	529,347
26th Dec 2025 (Fri)	191.10	191.10	191.10	191.10	0
25th Dec 2025 (Thu)	191.10	191.10	191.10	191.10	0
24th Dec 2025 (Wed)	199.00	199.00	190.80	191.10	162,056
23rd Dec 2025 (Tue)	195.80	195.80	189.70	191.40	366,198
22nd Dec 2025 (Mon)	190.00	192.00	189.30	192.00	568,829

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
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
18th Nov 2025 7:00 am	RNS	Half-year Financial Report

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,156.13

Change29.35