|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 185.25 GBX | +0.62% |
|
+1.93% | -2.94% |
| 07-29 | FirstGroup expects lower adjusted earnings as sells Mistral to Tracsis | AN |
| 07-29 | FirstGroup to Sell Mistral Data Services to Tracsis in GBP48 Million Deal | MT |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 183.90 | GBX 184.40 | GBX 185.20 | GBX 184.10 | GBX 185.00 |
| Volume | 1,510,812 | 952,298 | 1,219,550 | 1,087,617 | 28,298 |
| Change | +1.32% | +0.27% | +0.43% | -0.59% | +0.62% |
| Opening | GBX 181.50 | GBX 192.80 | GBX 184.70 | GBX 182.00 | GBX 182.50 |
| High | GBX 189.60 | GBX 192.80 | GBX 188.90 | GBX 187.60 | GBX 185.40 |
| Low | GBX 180.50 | GBX 182.40 | GBX 184.00 | GBX 182.00 | GBX 182.50 |
Performance
| 1 day | +0.62% | ||
| 1 week | +1.93% | ||
| Current month | +0.33% | ||
| 1 month | +3.58% | ||
| 3 months | +17.09% | ||
| 6 months | -2.17% | ||
| Current year | -2.94% | ||
| 1 year | -19.77% | ||
| 3 years | +23.91% | ||
| 5 years | +108.22% | ||
| 10 years | +82.27% |
Volumes
marketsDaily volume
28,298
Estimated daily volume
87,387
Avg. Volume 20 sessions
959,921
Daily volume ratio
0.09
Avg. Volume 20 sessions GBX
177,825,365.25
Avg. Volume 20 sessions USD
177,825,365.25
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)
973,990,319
Market Cap (USD)
1,309,619,640
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,389,366,966
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
209,398
Free-Float
89.6 %
Free-Float capitalization (GBX)
950,437,933
Free-Float capitalization (USD)
1,277,951,289
Average Daily Capital Traded
18.26%
Indicators
Moving average 5 days
183.82
Moving average 20 days
180.71
Moving average 50 days
179.04
Moving average 100 days
174.38
Price spread / (MMA5)
-0.77%
Price spread / (MMA20)
-2.45%
Price spread / (MMA50)
-3.35%
Price spread / (MMA100)
-5.87%
STIM
RSI 9 days
63.04
RSI 14 days
58.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.62% | +1.93% | -19.77% | +23.91% | 1.31B | |
| -0.37% | -3.88% | +14.35% | -8.26% | 25.65B | |
| +0.14% | -5.40% | -15.50% | - | 5.28B | |
| 0.00% | 0.00% | -12.90% | +7.14% | 2.28B | |
| -1.89% | +0.97% | -39.53% | -73.33% | 1.01B | |
| +0.32% | +0.11% | +5.72% | -7.55% | 641M | |
| -0.81% | +5.73% | -15.37% | -14.29% | 522M | |
| +1.18% | 0.00% | +72.00% | +104.76% | 414M | |
| -0.15% | -6.51% | -3.63% | -10.02% | 274M | |
| -0.33% | -0.22% | +8.97% | +8.45% | 229M | |
| Average | -0.16% | -0.32% | -0.57% | +3.42% | 3.76B | |
| Weighted average by Cap. | -0.26% | -2.27% | +5.78% | -6.43% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eda292c59ccd73cfa3c7f57d54cacd0._rmZUIXYtaNQh7MTXayT1cSoMJXLywFLiPVSTszpuvQ.r_jyBLD19-0B39AqCMv8mYXlZqTyu3Eg-oIDDa6Cia7Ij8MK_O_F-yTJ-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:29 | 185.00 | 8 | 28,298 |
| 10:30:29 | 185.00 | 504 | 28,290 |
| 10:30:29 | 184.90 | 2,100 | 27,786 |
| 10:30:29 | 184.80 | 86 | 25,686 |
| 10:30:29 | 184.80 | 504 | 25,600 |
| 10:28:31 | 184.60 | 113 | 25,096 |
| 10:20:03 | 184.40 | 392 | 24,983 |
| 10:20:02 | 184.50 | 260 | 24,591 |
| 10:20:02 | 184.50 | 579 | 24,331 |
| 10:17:01 | 184.60 | 2,877 | 23,752 |
Course Extremes
| 1 week | 180.5 |  | 192.8 |
| 1 month | 167.6 | | 192.8 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 240.4 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 82.15 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -3.41% | ||
| 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
