|
Market Closed -
London S.E.
01:35:20 05/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 176.60 GBX | -0.73% |
|
-1.34% | -7.35% |
| 24/08 | Tracsis completes Mistral Data deal, trading in line with expectations | AN |
| 24/08 | GSK drug approved in Japan; Tracsis trading in-line | AN |
Stock exchange
London S.E.
FGP 176.60 p
-0.73%
245M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 176.60GBX | -0.73% | 245M p | ||
CBOE
| FGP | 177.05GBX | -0.42% | 40.45M p | |
|
OTC Markets
| FGROF | 2.400USD | +0.84% | 8.16K $ | |
|
Tradegate
| FGR | 2.080EUR | -0.95% | 2K € | |
|
Deutsche Boerse AG
| FGR | 2.060EUR | +1.98% | 0 € | |
|
Börse Stuttgart
| FGR | 2.060EUR | -0.96% | 0 € | |
|
Boerse Muenchen
| FGR | 2.080EUR | +0.97% | 0 € | |
|
Berne S.E.
| FGP | 1.938CHF | -0.26% | 0 CHF | |
| FGROY | 2.330USD | -4.51% | 2.8K $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 28/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 179.00 | GBX 176.60 | GBX 174.70 | GBX 177.90 | GBX 176.60 |
| Volume | 1,738,381 | 1,903,740 | 3,569,275 | 1,024,701 | 1,536,822 |
| Change | +0.56% | -1.34% | -1.08% | +1.83% | -0.73% |
| Opening | GBX 177.50 | GBX 182.00 | GBX 175.00 | GBX 175.20 | GBX 170.00 |
| High | GBX 179.70 | GBX 182.00 | GBX 176.97 | GBX 178.35 | GBX 181.20 |
| Low | GBX 177.50 | GBX 175.70 | GBX 174.00 | GBX 171.50 | GBX 170.00 |
Performance
| 1 day | -0.73% | ||
| 1 week | -1.34% | ||
| Current month | -1.34% | ||
| 1 month | -4.59% | ||
| 3 months | +4.00% | ||
| 6 months | -0.34% | ||
| Current year | -7.35% | ||
| 1 year | -17.48% | ||
| 3 years | +17.58% | ||
| 5 years | +98.43% | ||
| 10 years | +57.82% |
Volumes
marketsDaily volume
1,384,749
Estimated daily volume
1,384,749
Avg. Volume 20 sessions
1,322,204
Daily volume ratio
1.05
Avg. Volume 20 sessions GBX
233,501,226.4
Avg. Volume 20 sessions USD
233,501,226.4
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)
934,311,191
Market Cap (USD)
1,263,299,698
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,425,133,184
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
210,570
Free-Float
89.92 %
Free-Float capitalization (GBX)
907,396,416
Free-Float capitalization (USD)
1,226,907,727
Average Daily Capital Traded
24.99%
Indicators
Moving average 5 days
176.96
Moving average 20 days
180.63
Moving average 50 days
182.01
Moving average 100 days
176.37
Price spread / (MMA5)
+0.20%
Price spread / (MMA20)
+2.28%
Price spread / (MMA50)
+3.06%
Price spread / (MMA100)
-0.13%
RSI 9 days
43.87
RSI 14 days
44.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.73% | -1.34% | -17.48% | +17.58% | 1.26B | |
| +2.43% | +1.42% | +24.77% | +2.62% | 26.15B | |
| +0.27% | +1.49% | -13.30% | - | 5.57B | |
| 0.00% | 0.00% | -12.24% | +1.57% | 2.21B | |
| +0.99% | -1.92% | -38.18% | -71.47% | 998M | |
| +0.56% | -1.64% | -15.09% | -10.00% | 616M | |
| +2.71% | +3.24% | -9.33% | -3.51% | 567M | |
| 0.00% | -0.66% | +54.08% | +78.70% | 368M | |
| +0.05% | -0.98% | -5.14% | -11.02% | 286M | |
| -0.44% | -1.21% | -7.30% | +2.62% | 228M | |
| Average | +0.58% | -0.25% | -3.92% | +0.79% | 3.82B | |
| Weighted average by Cap. | +1.75% | +1.08% | +12.78% | +1.25% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ce9ddbf1a2d02.bLWn-FlPZpyTf8Dp0XW6cyzkKpiDoU8rZO4UnhFxIDI.FIyVmjEhLvXWEYmeiyaLNlaNbf31-wR8VL958l0kTAoD_pOQHTs_6KQZgQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:35:20 am | 176.60 | 562,311 | 1,321,498 |
| 01:29:55 am | 177.20 | 359 | 759,187 |
| 01:29:55 am | 177.20 | 628 | 758,828 |
| 01:29:55 am | 177.20 | 1,294 | 758,200 |
| 01:29:41 am | 176.90 | 790 | 756,906 |
| 01:29:41 am | 176.90 | 705 | 756,116 |
| 01:29:41 am | 176.90 | 657 | 755,411 |
| 01:29:15 am | 177.20 | 81 | 754,754 |
| 01:29:15 am | 177.20 | 643 | 754,673 |
Price Extremes
| 1 week | 170 |  | 182 |
| 1 month | 166.9 | | 189 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 225.8 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 82.15 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -7.35% | ||
| 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
