|
Market Closed -
London S.E.
16:35:21 21/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 171.80 GBX | +1.66% |
|
+1.48% | -9.86% |
| 09-21 | FirstGroup's Proposed Capital Reduction Takes Effect | MT |
| 09-18 | EARNINGS AND TRADING: CRISM names EMV's Spicer as incoming chair | AN |
Stock exchange
London S.E.
FGP 171.80 p
+1.66%
466M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 171.80GBX | +1.66% | 466M p | ||
CBOE
| FGP | 171.90GBX | +0.59% | 83.02M p | |
|
OTC Markets
| FGROF | 2.250USD | -6.25% | 225 $ | |
|
Deutsche Boerse AG
| FGR | 1.980EUR | 0.00% | 0 € | |
|
Tradegate
| FGR | 2.040EUR | +2.00% | 0 € | |
|
Börse Stuttgart
| FGR | 2.020EUR | +1.51% | 0 € | |
|
Boerse Muenchen
| FGR | 2.000EUR | -0.99% | 0 € | |
|
Berne S.E.
| FGP | 1.886CHF | +0.37% | 0 CHF | |
| FGROY | 2.350USD | +0.86% | 235 $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | 21/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 170.60 | GBX 172.70 | GBX 170.90 | GBX 169.00 | GBX 171.80 |
| Volume | 790,346 | 983,129 | 752,160 | 4,086,414 | 2,718,972 |
| Change | -0.23% | +1.23% | -1.04% | -1.11% | +1.66% |
| Opening | GBX 171.30 | GBX 182.50 | GBX 168.00 | GBX 161.50 | GBX 172.00 |
| High | GBX 179.90 | GBX 182.50 | GBX 175.20 | GBX 171.86 | GBX 172.20 |
| Low | GBX 169.50 | GBX 169.30 | GBX 168.00 | GBX 161.50 | GBX 167.10 |
Performance
| 1 day | +1.66% | ||
| 1 week | +1.48% | ||
| Current month | -4.02% | ||
| 1 month | -4.02% | ||
| 3 months | -9.24% | ||
| 6 months | +1.18% | ||
| Current year | -9.86% | ||
| 1 year | -20.24% | ||
| 3 years | +7.64% | ||
| 5 years | +99.42% | ||
| 10 years | +56.89% |
Volumes
marketsDaily volume
2,712,756
Estimated daily volume
2,712,756
Avg. Volume 20 sessions
1,399,239
Daily volume ratio
1.94
Avg. Volume 20 sessions GBX
240,389,260.2
Avg. Volume 20 sessions USD
240,389,260.2
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)
894,484,603
Market Cap (USD)
1,195,836,466
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,352,815,110
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
208,200
Free-Float
89.86%
Free-Float capitalization (GBX)
863,109,031
Free-Float capitalization (USD)
1,153,890,464
Average Daily Capital Traded
26.87%
Indicators
Moving average 5 days
170.84
Moving average 20 days
175.06
Moving average 50 days
179.13
Moving average 100 days
176.09
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
+1.89%
Price spread / (MMA50)
+4.26%
Price spread / (MMA100)
+2.50%
STIM
RSI 9 days
38.26
RSI 14 days
38.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.66% | +1.48% | -20.24% | +7.64% | 1.2B | |
| +0.79% | +0.91% | +24.31% | +7.75% | 26.17B | |
| +0.61% | +2.16% | -11.42% | - | 5.77B | |
| -0.80% | -2.36% | -16.78% | -3.88% | 2.12B | |
| +1.00% | 0.00% | -37.27% | -71.75% | 965M | |
| -2.61% | -0.69% | -18.03% | -14.78% | 603M | |
| +1.19% | +0.39% | -10.83% | -6.36% | 539M | |
| +1.85% | +8.55% | +57.14% | +81.32% | 388M | |
| -0.50% | +1.11% | -6.56% | -9.06% | 284M | |
| 0.00% | +1.44% | -4.90% | +5.92% | 224M | |
| Average | +0.32% | +1.18% | -4.46% | -0.36% | 3.83B | |
| Weighted average by Cap. | +0.66% | +0.44% | +12.47% | +4.69% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5d34cba9e7.aTGfjJNq6RP33Il0vMocGv-o_1SnF2D5Vtdi7Y_CBco.DnPrwckjq0ywjLwAja9Reb73s2GeTxeoE7sKgPuqMKJcfNbVxQybf4KksQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:29:52 | 171.90 | 334 | 2,376,329 |
| 16:29:52 | 171.90 | 58 | 2,375,995 |
| 16:29:01 | 171.80 | 248 | 2,375,937 |
| 16:29:01 | 171.80 | 748 | 2,375,689 |
| 16:28:59 | 171.70 | 1,182 | 2,374,941 |
| 16:28:48 | 171.80 | 964 | 2,373,759 |
| 16:28:48 | 171.80 | 391 | 2,372,795 |
| 16:28:48 | 171.80 | 24 | 2,372,404 |
| 16:26:42 | 171.90 | 883 | 2,372,380 |
Price Extremes
| 1 week | 161.5 |  | 182.5 |
| 1 month | 158.9 | | 184.6 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 225.8 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 83.75 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -9.86% | ||
| 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
