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	220.00p on 18-07-2025 at 18:40:05
Change	-1.60p -0.72%
Buy	220.00p
Sell	219.60p
Buy / Sell FGP Shares

Last Trade:	Buy 472,246.00 at 220.00p
Day's Volume:	710,592
Last Close:	220.00p
Open:	221.60p
ISIN:	GB0003452173

Day's Range	219.20p - 222.20p
52wk Range:	128.60p - 238.00p
Market Capitalisation:	£1.23b
VWAP:	220.18648p
Shares in Issue:	561.29m

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*	472,246	220.00p	Suspected BUY Trade	16:35:14 - 18-Jul-25
Sell*	1,346	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	193	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	624	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	950	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	200	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	555	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	539	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	459	219.60p	Automatic Execution	16:29:51 - 18-Jul-25
Buy*	134	220.00p	Automatic Execution	16:29:10 - 18-Jul-25

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	221.60	222.20	219.20	220.00	710,592
17th Jul 2025 (Thu)	217.40	224.00	217.40	221.60	817,553
16th Jul 2025 (Wed)	220.00	220.40	216.80	217.20	781,914
15th Jul 2025 (Tue)	222.40	223.20	218.60	218.60	808,319
14th Jul 2025 (Mon)	235.20	235.20	219.20	221.00	636,988
11th Jul 2025 (Fri)	205.20	221.00	205.20	220.00	696,608
10th Jul 2025 (Thu)	234.00	234.00	219.80	220.40	1,320,438
9th Jul 2025 (Wed)	224.80	226.80	221.80	223.00	1,434,906
8th Jul 2025 (Tue)	224.60	227.20	223.00	225.00	8,888,374
7th Jul 2025 (Mon)	211.20	224.20	211.20	223.00	935,574
4th Jul 2025 (Fri)	211.20	222.60	211.20	221.40	769,651
3rd Jul 2025 (Thu)	222.00	225.40	220.60	220.60	4,390,245
2nd Jul 2025 (Wed)	238.00	238.00	227.40	228.00	1,272,345
1st Jul 2025 (Tue)	229.60	233.00	229.40	233.00	1,534,016
30th Jun 2025 (Mon)	229.00	232.00	224.00	230.60	2,676,070
27th Jun 2025 (Fri)	238.00	238.00	229.20	231.20	878,955
26th Jun 2025 (Thu)	229.00	231.80	229.00	231.20	1,194,213
25th Jun 2025 (Wed)	230.00	231.00	228.60	229.00	913,351
24th Jun 2025 (Tue)	215.60	231.20	215.60	230.00	1,412,613
23rd Jun 2025 (Mon)	221.60	226.80	221.40	225.20	1,285,171
20th Jun 2025 (Fri)	213.60	224.60	213.60	223.00	6,403,565
19th Jun 2025 (Thu)	228.00	228.00	218.80	218.80	1,025,591

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
18th Jul 2025 7:00 am	PRN	Transaction in Own Shares
17th Jul 2025 7:00 am	PRN	Transaction in Own Shares
16th Jul 2025 7:00 am	PRN	Transaction in Own Shares
15th Jul 2025 7:00 am	PRN	Transaction in Own Shares
14th Jul 2025 4:36 pm	PRN	Director/PDMR Shareholding
14th Jul 2025 1:56 pm	PRN	Holding(s) in Company
14th Jul 2025 7:00 am	PRN	Transaction in Own Shares
11th Jul 2025 11:17 am	PRN	Director/PDMR Shareholding
11th Jul 2025 7:00 am	PRN	Transaction in Own Shares
10th Jul 2025 7:00 am	PRN	Transaction in Own Shares

See more Firstgroup regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48