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	189.30p on 19-06-2026 at 17:25:10
Change	0.80p 0.42%
Buy	189.20p
Sell	188.90p

Last Trade:	Unknown 11,300.00 at 189.30p
Day's Volume:	3,758,784
Last Close:	189.30p
Open:	189.50p
ISIN:	GB0003452173

Day's Range	186.20p - 193.00p
52wk Range:	154.20p - 240.40p
Market Capitalisation:	£1.03b
VWAP:	189.30206p
Shares in Issue:	542.60m

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*	11,300	189.30p	OTC Trade	17:00:50 - 19-Jun-26
Unknown*	67,219	189.30p	SI Trade Negotiated Trade	16:58:00 - 19-Jun-26
Unknown*	7,730	189.30p	SI Trade Negotiated Trade	16:58:00 - 19-Jun-26
Unknown*	7,955	189.30p	SI Trade Negotiated Trade	16:58:00 - 19-Jun-26
Buy*	20,731	189.8894p	Ordinary	16:47:51 - 19-Jun-26
Buy*	94,544	189.30p	Ordinary	16:44:07 - 19-Jun-26
Buy*	2,948	189.30p	Ordinary	16:44:07 - 19-Jun-26
Sell*	3,519	189.30p	SI Trade	16:35:20 - 19-Jun-26
Sell*	77,245	189.30p	SI Trade	16:35:20 - 19-Jun-26
Buy*	2,491,745	189.30p	Suspected BUY Trade	16:35:20 - 19-Jun-26

See more Firstgroup trades

Firstgroup (FGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	189.50	193.00	186.20	189.30	3,758,784
18th Jun 2026 (Thu)	179.90	191.70	176.80	188.50	3,977,618
17th Jun 2026 (Wed)	172.20	175.00	171.10	174.50	1,596,711
16th Jun 2026 (Tue)	171.20	173.90	169.90	171.80	1,525,651
15th Jun 2026 (Mon)	173.50	175.70	171.10	171.80	1,051,065
12th Jun 2026 (Fri)	165.00	174.70	165.00	172.70	557,466
11th Jun 2026 (Thu)	168.00	172.70	168.00	171.30	981,256
10th Jun 2026 (Wed)	164.30	171.70	164.30	171.70	930,159
9th Jun 2026 (Tue)	166.60	168.70	163.70	163.70	832,633
8th Jun 2026 (Mon)	167.40	169.50	165.10	165.90	311,694
5th Jun 2026 (Fri)	166.60	173.80	166.60	169.80	510,730
4th Jun 2026 (Thu)	172.30	174.40	171.80	172.50	401,939
3rd Jun 2026 (Wed)	169.70	172.70	169.30	172.50	750,239
2nd Jun 2026 (Tue)	169.90	172.20	169.90	170.80	2,291,152
1st Jun 2026 (Mon)	168.00	171.70	168.00	169.50	661,635
29th May 2026 (Fri)	171.80	172.70	170.40	171.20	1,839,202
28th May 2026 (Thu)	170.00	172.20	169.20	170.90	1,004,232
27th May 2026 (Wed)	167.00	170.70	167.00	170.20	467,497
26th May 2026 (Tue)	168.30	169.90	166.60	168.40	608,647
25th May 2026 (Mon)	167.40	167.40	167.40	167.40	0
22nd May 2026 (Fri)	167.90	167.90	164.10	167.40	611,500
21st May 2026 (Thu)	163.70	166.20	163.50	165.50	706,179
20th May 2026 (Wed)	158.20	166.70	158.20	165.00	1,268,867

See more Firstgroup price history

Date	Source	Headline
Firstgroup (FGP) Regulatory News
19th Jun 2026 11:42 am	PRN	Director/PDMR Shareholding
18th Jun 2026 12:25 pm	PRN	Launch of £100 million share buyback programme
18th Jun 2026 7:00 am	RNS	FY 2026 results
12th Jun 2026 5:41 pm	PRN	Director/PDMR Shareholding
1st Jun 2026 9:28 am	PRN	Holding(s) in Company
26th May 2026 12:52 pm	PRN	Holding(s) in Company
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

See more Firstgroup regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43