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	175.80p on 16-04-2026 at 18:50:06
Change	-0.30p -0.17%
Buy	176.00p
Sell	175.60p

Last Trade:	Unknown 5,021.00 at 176.557p
Day's Volume:	505,945
Last Close:	175.80p
Open:	180.60p
ISIN:	GB0003452173

Day's Range	175.00p - 180.60p
52wk Range:	157.70p - 240.40p
Market Capitalisation:	£954.82m
VWAP:	176.06022p
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*	5,021	176.557p	Ordinary	16:52:43 - 16-Apr-26
Buy*	286,138	175.80p	Suspected BUY Trade	16:35:08 - 16-Apr-26
Sell*	206	175.80p	Automatic Execution	16:29:51 - 16-Apr-26
Buy*	1	175.90p	SI Trade	16:29:44 - 16-Apr-26
Buy*	45	175.90p	Automatic Execution	16:29:44 - 16-Apr-26
Buy*	40	175.90p	SI Trade	16:29:21 - 16-Apr-26
Buy*	549	175.90p	Automatic Execution	16:29:21 - 16-Apr-26
Buy*	299	175.80p	Automatic Execution	16:28:19 - 16-Apr-26
Buy*	140	175.70p	Automatic Execution	16:27:49 - 16-Apr-26
Buy*	311	175.50p	Automatic Execution	16:27:31 - 16-Apr-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	180.60	180.60	175.00	175.80	505,945
15th Apr 2026 (Wed)	178.60	178.60	175.50	176.10	681,656
14th Apr 2026 (Tue)	173.50	179.30	173.10	178.10	564,899
13th Apr 2026 (Mon)	178.70	178.70	172.00	172.90	557,283
10th Apr 2026 (Fri)	180.00	180.00	173.50	174.30	543,720
9th Apr 2026 (Thu)	174.80	175.60	172.30	174.30	494,061
8th Apr 2026 (Wed)	166.60	178.50	166.60	175.30	550,837
7th Apr 2026 (Tue)	175.00	175.00	169.90	171.00	687,412
6th Apr 2026 (Mon)	171.40	171.40	171.40	171.40	0
3rd Apr 2026 (Fri)	171.40	171.40	171.40	171.40	0
2nd Apr 2026 (Thu)	172.00	173.50	170.80	171.40	633,819
1st Apr 2026 (Wed)	169.30	173.30	168.70	172.80	2,345,181
31st Mar 2026 (Tue)	170.00	170.50	166.20	166.20	2,028,596
30th Mar 2026 (Mon)	166.50	167.90	165.10	167.20	994,531
27th Mar 2026 (Fri)	175.50	175.50	168.30	168.90	624,109
26th Mar 2026 (Thu)	170.70	173.00	170.30	172.30	797,009
25th Mar 2026 (Wed)	165.00	172.80	165.00	172.70	826,195
24th Mar 2026 (Tue)	162.30	172.50	162.30	168.20	1,256,558
23rd Mar 2026 (Mon)	168.60	174.00	163.80	170.90	1,054,409
20th Mar 2026 (Fri)	170.70	170.70	166.70	169.80	3,718,476
19th Mar 2026 (Thu)	180.70	180.70	167.20	168.40	1,191,012
18th Mar 2026 (Wed)	178.90	178.90	166.20	172.30	2,040,445
17th Mar 2026 (Tue)	171.90	171.90	167.70	168.30	1,794,694

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
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
15th Jan 2026 10:22 am	PRN	Director/PDMR Shareholding

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41