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	186.10p on 26-02-2026 at 08:55:00
Change	0.00p 0%
Buy	186.30p
Sell	185.50p

Last Trade:	Buy 1.00 at 186.30p
Day's Volume:	23,031
Last Close:	186.10p
Open:	186.70p
ISIN:	GB0003452173

Day's Range	185.40p - 187.10p
52wk Range:	137.80p - 240.40p
Market Capitalisation:	£1.01b
VWAP:	186.3683p
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*	1	186.30p	SI Trade	08:55:00 - 26-Feb-26
Buy*	100	186.10p	Automatic Execution	08:45:03 - 26-Feb-26
Sell*	200	185.30p	SI Trade	08:35:47 - 26-Feb-26
Unknown*	200	185.30p	OTC Trade	08:35:47 - 26-Feb-26
Sell*	33	185.40p	Automatic Execution	08:33:37 - 26-Feb-26
Sell*	682	186.00p	Automatic Execution	08:33:26 - 26-Feb-26
Sell*	2	186.022p	Ordinary	08:33:12 - 26-Feb-26
Buy*	912	186.40p	Automatic Execution	08:29:33 - 26-Feb-26
Buy*	760	186.30p	Automatic Execution	08:29:33 - 26-Feb-26
Unknown*	0	186.50p	SI Trade	08:25:39 - 26-Feb-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	186.70	187.10	185.40	186.10	23,031
25th Feb 2026 (Wed)	188.70	190.00	185.10	186.10	675,986
24th Feb 2026 (Tue)	192.00	192.00	187.80	188.90	610,241
23rd Feb 2026 (Mon)	193.90	193.90	187.50	189.40	732,394
20th Feb 2026 (Fri)	194.00	194.00	189.40	190.80	2,102,248
19th Feb 2026 (Thu)	190.40	191.00	188.70	190.30	1,431,020
18th Feb 2026 (Wed)	196.50	196.50	189.80	189.80	662,455
17th Feb 2026 (Tue)	191.20	193.20	191.00	193.20	1,593,712
16th Feb 2026 (Mon)	192.40	194.10	192.30	192.80	898,471
13th Feb 2026 (Fri)	185.00	192.20	185.00	192.20	469,866
12th Feb 2026 (Thu)	187.00	191.50	186.50	189.80	600,152
11th Feb 2026 (Wed)	190.50	191.00	186.10	186.10	880,597
10th Feb 2026 (Tue)	190.90	192.40	187.60	190.50	1,858,532
9th Feb 2026 (Mon)	191.70	194.10	189.80	190.90	804,298
6th Feb 2026 (Fri)	190.00	192.10	188.20	191.90	331,807
5th Feb 2026 (Thu)	185.00	190.00	185.00	189.10	765,770
4th Feb 2026 (Wed)	189.00	193.70	187.60	190.60	629,682
3rd Feb 2026 (Tue)	189.40	190.00	187.50	190.00	818,537
2nd Feb 2026 (Mon)	182.00	188.70	182.00	188.60	1,671,864
30th Jan 2026 (Fri)	183.20	186.70	183.20	186.40	889,002
29th Jan 2026 (Thu)	185.40	188.10	184.00	185.30	808,300
28th Jan 2026 (Wed)	186.00	186.00	183.10	184.20	773,242
27th Jan 2026 (Tue)	187.70	187.70	182.30	183.70	958,395
26th Jan 2026 (Mon)	182.20	186.60	182.20	186.60	417,966

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
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
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,820.39

Change13.98