|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 191.90 GBX | +1.48% |
|
+3.56% | +0.68% |
| 01-26 | FirstGroup plc acquired Hills Coaches Limited from a family. | CI |
| 12-18 | Firstgroup announces acquisition of Leeds-based coach operator J&B Travel Limited | RE |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 02/02/2026 | 03/02/2026 | 04/02/2026 | 05/02/2026 | Today | |
|---|---|---|---|---|---|
| Last | 188.60 p | 190.00 p | 190.60 p | 189.10 p | 191.90 p |
| Volume | 1,671,909 | 818,561 | 629,709 | 765,795 | 331,828 |
| Change | +1.18% | +0.74% | +0.32% | -0.79% | +1.48% |
| Opening | 182.00 p | 189.40 p | 189.00 p | 185.00 p | 190.00 p |
| High | 188.70 p | 190.00 p | 193.79 p | 191.00 p | 192.10 p |
| Low | 182.00 p | 187.50 p | 178.10 p | 185.00 p | 188.20 p |
Performance
| 1 day | +1.30% | ||
| 1 week | +3.56% | ||
| Current month | +2.95% | ||
| 1 month | +1.53% | ||
| 3 months | -8.71% | ||
| 6 months | -16.78% | ||
| Current year | +0.68% | ||
| 1 year | +17.59% | ||
| 3 years | +73.82% | ||
| 5 years | +126.03% | ||
| 10 years | +115.01% |
Volumes
marketsDaily volume
316,834
Estimated daily volume
316,834
Avg. Volume 20 sessions
650,058
Daily volume ratio
0.49
Avg. Volume 20 sessions GBX
124,746,130.2
Avg. Volume 20 sessions USD
124,746,130.2
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
Capitalization (GBX)
1,021,759,725
Capitalization (USD)
1,390,546,585
Net sales (GBP)
5,066,300,000
Net sales (USD)
6,894,895,140
Number of employees
29,000
Sales / Employee (GBP)
174,700
Sales / Employee (USD)
237,755
Free-Float
78.77 %
Free-Float capitalization (GBX)
1,111,813,927
Free-Float capitalization (USD)
1,513,104,325
Average Daily Capital Traded
12.21%
Indicators
Moving average 5 days
188.94
Moving average 20 days
186.54
Moving average 50 days
185.25
Moving average 100 days
197.27
Price spread / (MMA5)
-1.54%
Price spread / (MMA20)
-2.79%
Price spread / (MMA50)
-3.47%
Price spread / (MMA100)
+2.80%
STIM
RSI 9 days
64.71
RSI 14 days
58.36
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.48% | +3.56% | +17.59% | +73.82% | 1.39B | |
| -0.22% | +5.16% | +50.55% | -13.23% | 29.27B | |
| -0.33% | +2.90% | -2.71% | - | 6.25B | |
| -0.67% | 0.00% | +5.71% | +24.37% | 2.54B | |
| 0.00% | -0.90% | -64.52% | -73.81% | 1.11B | |
| -0.38% | +0.58% | +27.11% | -8.36% | 715M | |
| -0.34% | +1.25% | +11.96% | +5.71% | 614M | |
| 0.00% | +2.19% | +48.94% | +90.48% | 355M | |
| -0.34% | +1.90% | +2.10% | -5.46% | 290M | |
| +0.40% | +1.83% | +14.35% | +11.06% | 256M | |
| Average | -0.02% | +2.05% | +11.11% | +11.62% | 4.28B | |
| Weighted average by Cap. | -0.20% | +4.37% | +34.54% | -7.50% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8bea5fd4db330be056b22fa8d660.250I47nRGbD_nPHN43RpuB3zfGrKg51wjCHJw14s5x8.jMJags61c_2115n0ryYZ00yqEjL-5f8ByFGwrypH3kCD522U_rBww7msuA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:18 | 191.90 | 194,540 | 303,868 |
| 16:28:09 | 191.60 | 405 | 109,328 |
| 16:28:09 | 191.60 | 90 | 108,923 |
| 16:28:09 | 191.60 | 55 | 108,833 |
| 16:28:09 | 191.60 | 145 | 108,778 |
| 16:27:13 | 191.70 | 487 | 108,633 |
| 16:26:57 | 191.60 | 105 | 108,146 |
| 16:26:57 | 191.60 | 384 | 108,041 |
| 16:26:46 | 191.67 | 1,605 | 107,657 |
Course Extremes
| 1 week | 178.1 |  | 193.79 |
| 1 month | 178.1 | | 198.3 |
| Current year | 178.1 | | 198.3 |
| 1 year | 136.61 | | 240.4 |
| 3 years | 92.66 | | 240.4 |
| 5 years | 72.05 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | +0.68% | ||
| 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
- Equities
- FGP Stock
- Quotes FirstGroup plc
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition