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	164.60p on 15-05-2026 at 16:30:00
Change	-4.00p -2.37%
Buy	164.90p
Sell	164.10p

Last Trade:	Unknown 13,733.00 at 165.6504p
Day's Volume:	1,918,117
Last Close:	164.60p
Open:	167.70p
ISIN:	GB0003452173

Day's Range	161.40p - 168.10p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£893.99m
VWAP:	164.46281p
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*	13,733	165.6504p	Ordinary	16:50:35 - 15-May-26
Buy*	100,000	164.60p	SI Trade	16:35:04 - 15-May-26
Sell*	586,755	164.60p	Uncrossing Trade	16:35:04 - 15-May-26
Buy*	232	164.30p	Automatic Execution	16:29:55 - 15-May-26
Sell*	135	164.30p	Automatic Execution	16:29:39 - 15-May-26
Sell*	31	164.30p	Automatic Execution	16:29:39 - 15-May-26
Sell*	83	164.30p	Automatic Execution	16:29:39 - 15-May-26
Sell*	277	164.30p	Automatic Execution	16:29:39 - 15-May-26
Sell*	695	164.30p	Automatic Execution	16:29:39 - 15-May-26
Buy*	782	164.30p	Automatic Execution	16:29:39 - 15-May-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	168.00	168.80	164.60	168.60	835,408
13th May 2026 (Wed)	170.00	170.00	163.00	164.40	2,678,845
12th May 2026 (Tue)	172.80	172.80	162.90	166.00	1,120,037
11th May 2026 (Mon)	164.30	167.40	163.10	165.50	1,197,944
8th May 2026 (Fri)	161.10	165.60	160.20	164.70	1,596,023
7th May 2026 (Thu)	170.00	170.00	160.70	160.70	1,407,612
6th May 2026 (Wed)	157.90	164.10	157.00	162.50	1,276,295
5th May 2026 (Tue)	159.30	162.20	156.40	158.00	905,423
4th May 2026 (Mon)	161.10	161.10	161.10	161.10	0
1st May 2026 (Fri)	163.00	163.00	161.10	161.10	523,569
30th Apr 2026 (Thu)	154.20	163.60	154.20	162.60	1,137,534
29th Apr 2026 (Wed)	165.00	168.00	160.10	160.40	3,177,367
28th Apr 2026 (Tue)	167.00	168.70	165.90	167.30	535,794
27th Apr 2026 (Mon)	168.00	170.70	168.00	168.30	874,917
24th Apr 2026 (Fri)	170.00	171.90	169.00	170.80	616,922
23rd Apr 2026 (Thu)	166.90	173.70	166.90	172.40	682,968
22nd Apr 2026 (Wed)	177.00	178.90	175.00	175.00	1,076,234
21st Apr 2026 (Tue)	175.00	179.80	175.00	177.50	1,414,517
20th Apr 2026 (Mon)	183.70	183.70	176.10	176.90	2,433,721
17th Apr 2026 (Fri)	176.60	180.90	175.20	179.60	626,895
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

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
14th May 2026 9:44 am	PRN	Director/PDMR Shareholding
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56