|
Market Closed -
London S.E.
00:35:18 29/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 216.60 GBX | -1.63% |
|
+3.93% | +13.64% |
| 10-12 | FirstGroup completes second GBP50 million buyback tranche | AN |
| 10-12 | FirstGroup Kicks Off Third Tranche of GBP100 Million Share Repurchase Program | MT |
Stock exchange
London S.E.
FGP 216.60 p
-1.63%
145M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 216.60GBX | -1.63% | 145M p | ||
CBOE
| FGP | 216.20GBX | -2.35% | 46.05M p | |
|
OTC Markets
| FGROF | 2.750USD | +10.00% | 27.5K $ | |
|
Tradegate
| FGR | 2.600EUR | -2.99% | 520 € | |
|
Deutsche Boerse AG
| FGR | 2.640EUR | +2.33% | 0 € | |
|
Börse Stuttgart
| FGR | 2.600EUR | -2.26% | 0 € | |
|
Boerse Muenchen
| FGR | 2.620EUR | -0.76% | 0 € | |
|
Berne S.E.
| FGP | 2.386CHF | -2.17% | 0 CHF | |
| FGROY | 3.000USD | +27.66% | 2.4K $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 213.80 | GBX 214.80 | GBX 216.80 | GBX 220.20 | GBX 216.60 |
| Volume | 1,953,674 | 1,073,402 | 1,234,230 | 1,243,392 | 597,141 |
| Change | +1.04% | +0.47% | +0.93% | +1.57% | -1.63% |
| Opening | GBX 206.60 | GBX 214.00 | GBX 217.00 | GBX 217.80 | GBX 209.20 |
| High | GBX 213.80 | GBX 215.00 | GBX 218.40 | GBX 221.40 | GBX 222.06 |
| Low | GBX 205.40 | GBX 212.00 | GBX 214.00 | GBX 213.00 | GBX 209.20 |
Performance
| 1 day | -2.59% | ||
| 1 week | +2.36% | ||
| Current month | +18.56% | ||
| 1 month | +21.07% | ||
| 3 months | +20.00% | ||
| 6 months | +29.47% | ||
| Current year | +13.64% | ||
| 1 year | +2.75% | ||
| 3 years | +39.74% | ||
| 5 years | +112.35% | ||
| 10 years | +90.84% |
Volumes
marketsDaily volume
667,983
Estimated daily volume
667,983
Avg. Volume 20 sessions
1,334,448
Daily volume ratio
0.5
Avg. Volume 20 sessions GBX
289,041,436.8
Avg. Volume 20 sessions USD
289,041,436.8
Record volume 1
955,437,500
Record volume 2
35,967,040
Record volume 3
35,925,890
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
1,164,607,133
Market Cap (USD)
1,550,225,801
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,325,324,459
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
207,299
Free-Float
89.73%
Free-Float capitalization (GBX)
1,108,395,697
Free-Float capitalization (USD)
1,475,401,927
Average Daily Capital Traded
24.82%
Indicators
Moving average 5 days
215.44
Moving average 20 days
196.04
Moving average 50 days
183.71
Moving average 100 days
183.1
Price spread / (MMA5)
-0.54%
Price spread / (MMA20)
-9.49%
Price spread / (MMA50)
-15.19%
Price spread / (MMA100)
-15.47%
STIM
RSI 9 days
95.33
RSI 14 days
89.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.63% | +2.36% | +2.75% | +39.74% | 1.55B | |
| -2.96% | -1.41% | -5.02% | +34.18% | 25.81B | |
| -0.72% | +1.41% | +19.65% | +11.68% | 26.38B | |
| -2.43% | -2.20% | -10.68% | +11.14% | 23.09B | |
| -1.27% | -0.64% | -52.31% | -10.92% | 14.15B | |
| -2.74% | -2.78% | -7.55% | +4.46% | 8.88B | |
| -2.90% | -3.51% | -2.88% | -6.78% | 6.58B | |
| -6.75% | -43.17% | -23.77% | -40.65% | 6.35B | |
| -2.05% | -1.80% | -8.86% | -5.82% | 5.76B | |
| -2.46% | -2.06% | -12.79% | - | 5.37B | |
| Average | -2.69% | -3.40% | -10.14% | +4.12% | 12.39B | |
| Weighted average by Cap. | -2.30% | -1.46% | -7.67% | +8.92% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d9ffc.RHVK1gE0hQgohBRCptxjB9Lg9LgeFibYvJmkk-rjmrQ.CU0vtWl-9WVp7CA20Ig8YOOCw-Job06gxev06Z2pycAHDSydcwDwWWvdYw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:35:18 | 216.60 | 319,786 | 583,516 |
| 00:29:51 | 216.20 | 280 | 263,730 |
| 00:29:51 | 216.20 | 900 | 263,450 |
| 00:29:51 | 216.20 | 172 | 262,550 |
| 00:29:44 | 215.92 | 1,094 | 262,378 |
| 00:26:48 | 216.00 | 70 | 261,284 |
| 00:26:48 | 216.00 | 805 | 261,214 |
| 00:26:35 | 216.00 | 1,706 | 260,409 |
| 00:26:35 | 216.00 | 1,344 | 258,703 |
Price Extremes
| 1 week | 205.4 |  | 222.06 |
| 1 month | 174 | | 222.06 |
| Current year | 152.1 | | 222.06 |
| 1 year | 152.1 | | 222.06 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 83.75 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | +13.64% | ||
| 2025 | +18.61% | ||
| 2024 | -8.17% | ||
| 2023 | +73.27% | ||
| 2022 | -1.17% | ||
| 2021 | +38.11% | ||
| 2020 | -40.99% | ||
| 2019 | +50.36% | ||
| 2018 | -24.52% | ||
| 2017 | +6.66% | ||
| 2016 | -3.45% | ||
| 2015 | +0.56% | ||
| 2014 | -13.67% | ||
| 2013 | -40.95% | ||
| 2012 | -38.08% | ||
| 2011 | -15.14% | ||
| 2010 | -6.50% | ||
| 2009 | -1.84% | ||
| 2008 | -46.75% | ||
| 2007 | +41.74% | ||
| 2006 | +43.12% | ||
| 2005 | +15.20% | ||
| 2004 | +27.51% | ||
| 2003 | +16.14% | ||
| 2002 | -19.90% | ||
| 2001 | +18.55% | ||
| 2000 | +3.33% | ||
| 1999 | -39.62% | ||
| 1998 | +77.46% | ||
| 1997 | +9.54% | ||
| 1996 | +32.79% | ||
| 1995 | +5.48% |
- Stock Market
- Stocks
- FGP Stock
- Quotes FirstGroup plc
Select your edition
All financial news and data tailored to specific country editions
