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	181.10p on 01-10-2026 at 18:15:11
Change	-1.60p -0.88%
Buy	181.60p
Sell	181.30p

Last Trade:	Sell 3,521.00 at 181.10p
Day's Volume:	5,117,290
Last Close:	181.10p
Open:	182.60p
ISIN:	GB0003452173

Day's Range	179.00p - 182.60p
52wk Range:	154.20p - 223.00p
Market Capitalisation:	£940.44m
VWAP:	182.33975p
Shares in Issue:	519.30m

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*	3,521	181.10p	Automatic Execution	16:35:19 - 01-Oct-26
Sell*	370,784	181.10p	Uncrossing Trade	16:35:19 - 01-Oct-26
Sell*	346	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	91	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	437	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	680	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	110	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	54	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	383	181.50p	Automatic Execution	16:29:40 - 01-Oct-26
Buy*	468	181.50p	Automatic Execution	16:29:40 - 01-Oct-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	182.60	182.60	179.00	181.10	5,117,290
30th Sep 2026 (Wed)	174.00	185.10	174.00	182.70	1,536,724
29th Sep 2026 (Tue)	175.00	182.10	174.50	180.30	1,804,848
28th Sep 2026 (Mon)	180.00	182.60	177.90	178.90	2,497,760
25th Sep 2026 (Fri)	170.00	177.50	170.00	177.50	2,789,015
24th Sep 2026 (Thu)	172.40	176.60	171.70	175.10	2,691,481
23rd Sep 2026 (Wed)	178.50	178.50	171.40	172.40	863,662
22nd Sep 2026 (Tue)	171.50	173.40	170.20	172.80	621,916
21st Sep 2026 (Mon)	172.00	172.20	169.60	171.80	2,718,954
18th Sep 2026 (Fri)	161.50	171.60	161.50	169.00	4,086,397
17th Sep 2026 (Thu)	168.00	174.30	168.00	170.90	752,150
16th Sep 2026 (Wed)	182.50	182.50	169.30	172.70	983,117
15th Sep 2026 (Tue)	171.30	171.60	169.50	170.60	790,323
14th Sep 2026 (Mon)	169.30	171.50	169.30	171.00	2,083,738
11th Sep 2026 (Fri)	158.90	169.90	158.90	169.30	666,056
10th Sep 2026 (Thu)	173.70	173.70	165.00	168.20	1,273,391
9th Sep 2026 (Wed)	184.60	184.60	170.60	171.50	1,477,358
8th Sep 2026 (Tue)	165.40	176.60	165.40	172.60	1,632,110
7th Sep 2026 (Mon)	180.00	180.00	175.60	175.80	1,215,848
4th Sep 2026 (Fri)	170.00	181.20	170.00	176.60	1,536,806
3rd Sep 2026 (Thu)	175.20	177.90	171.50	177.90	1,024,686
2nd Sep 2026 (Wed)	175.00	176.70	174.00	174.70	3,569,260

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
1st Oct 2026 1:25 pm	PRN	Total Voting Rights
1st Oct 2026 1:00 pm	PRN	Blocklisting - Interim Review
28th Sep 2026 7:00 am	PRN	Completion of Group pension buy-in and return of £17.5m escrow funds
28th Sep 2026 7:00 am	PRN	Transaction in Own Shares
21st Sep 2026 7:00 am	PRN	Transaction in Own Shares
18th Sep 2026 12:05 pm	PRN	Confirmation of capital reduction
14th Sep 2026 3:03 pm	PRN	Director/PDMR Shareholding
14th Sep 2026 7:00 am	PRN	Transaction in Own Shares
7th Sep 2026 7:00 am	PRN	Transaction in Own Shares
2nd Sep 2026 3:24 pm	PRN	Director/PDMR Shareholding

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73