|
Market Closed -
London S.E.
02:35:11 22/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 211.60 GBX | +1.54% |
|
+7.25% | +11.02% |
| 22/09 | FirstGroup's Proposed Capital Reduction Takes Effect | MT |
| 19/09 | EARNINGS AND TRADING: CRISM names EMV's Spicer as incoming chair | AN |
Stock exchange
London S.E.
FGP 211.60 p
+1.54%
412M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 211.60GBX | +1.54% | 412M p | ||
CBOE
| FGP | 211.20GBX | +0.91% | 82.73M p | |
|
OTC Markets
| FGROF | 2.750USD | +10.00% | 27.5K $ | |
|
Tradegate
| FGR | 2.520EUR | +4.13% | 2.43K € | |
|
Boerse Muenchen
| FGR | 2.540EUR | +1.60% | 2.54 € | |
|
Deutsche Boerse AG
| FGR | 2.500EUR | +4.17% | 0 € | |
|
Börse Stuttgart
| FGR | 2.520EUR | +0.80% | 0 € | |
|
Berne S.E.
| FGP | 2.310CHF | +3.61% | 0 CHF | |
| FGROY | 3.000USD | +27.66% | 2.4K $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 197.30 | GBX 202.40 | GBX 203.00 | GBX 203.80 | GBX 208.40 |
| Volume | 1,154,598 | 1,459,468 | 1,222,603 | 1,542,610 | 1,770,354 |
| Change | +1.75% | +2.58% | +0.30% | +0.39% | +2.26% |
| Opening | GBX 193.60 | GBX 190.00 | GBX 202.20 | GBX 204.00 | GBX 210.60 |
| High | GBX 199.00 | GBX 202.80 | GBX 204.00 | GBX 204.00 | GBX 210.60 |
| Low | GBX 189.80 | GBX 190.00 | GBX 199.80 | GBX 196.30 | GBX 200.20 |
Performance
| 1 day | +1.49% | ||
| 1 week | +7.25% | ||
| Current month | +15.82% | ||
| 1 month | +23.17% | ||
| 3 months | +17.82% | ||
| 6 months | +19.21% | ||
| Current year | +11.02% | ||
| 1 year | +5.17% | ||
| 3 years | +43.07% | ||
| 5 years | +133.55% | ||
| 10 years | +101.52% |
Volumes
marketsDaily volume
1,948,852
Estimated daily volume
1,948,852
Avg. Volume 20 sessions
1,275,277
Daily volume ratio
1.53
Avg. Volume 20 sessions GBX
269,848,613.2
Avg. Volume 20 sessions USD
269,848,613.2
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)
1,101,193,761
Market Cap (USD)
1,474,925,009
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,364,634,816
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
208,588
Free-Float
89.76%
Free-Float capitalization (GBX)
1,050,394,935
Free-Float capitalization (USD)
1,406,885,703
Average Daily Capital Traded
24.51%
Indicators
Moving average 5 days
202.98
Moving average 20 days
186.6
Moving average 50 days
180.76
Moving average 100 days
180.84
Price spread / (MMA5)
-4.07%
Price spread / (MMA20)
-11.81%
Price spread / (MMA50)
-14.57%
Price spread / (MMA100)
-14.54%
STIM
RSI 9 days
90.76
RSI 14 days
83.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.54% | +7.25% | +5.17% | +43.07% | 1.47B | |
| +0.55% | +1.36% | +20.12% | +8.70% | 25.81B | |
| +0.73% | +4.90% | -1.54% | +38.70% | 25.36B | |
| +0.31% | +5.68% | -9.10% | +15.95% | 23B | |
| -2.19% | -9.54% | -51.92% | -4.28% | 14.42B | |
| +56.22% | +3.80% | +39.76% | +0.93% | 11.64B | |
| -0.13% | +4.06% | -4.32% | +9.21% | 8.87B | |
| +1.75% | +1.62% | +0.77% | -1.12% | 6.61B | |
| -0.06% | +1.20% | -6.41% | -2.31% | 5.74B | |
| -0.48% | -0.45% | -10.75% | - | 5.34B | |
| Average | +5.81% | +1.76% | -1.82% | +12.09% | 12.83B | |
| Weighted average by Cap. | +5.24% | +1.67% | -1.05% | +13.40% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5f89f77c.J7hZhtT3xDX7UIGYyLGdPpUwaxSkNntqkHIAVcxiNrw.YtcD97O7rQ2QaOnXhOnIaPZhWWaSUz9Z6T96OolTUN9EimvhsZ2nb7gd4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:35:11 am | 211.60 | 708,556 | 1,641,112 |
| 02:29:51 am | 211.20 | 26 | 932,556 |
| 02:29:51 am | 211.20 | 1 | 932,530 |
| 02:29:50 am | 211.20 | 1 | 932,529 |
| 02:29:44 am | 211.20 | 1,149 | 932,528 |
| 02:27:47 am | 211.00 | 36,000 | 931,379 |
| 02:27:16 am | 211.20 | 155 | 895,379 |
| 02:27:16 am | 211.20 | 152 | 895,224 |
| 02:27:16 am | 211.20 | 357 | 895,072 |
Price Extremes
| 1 week | 190 |  | 211.6 |
| 1 month | 170 | | 211.6 |
| Current year | 152.1 | | 211.6 |
| 1 year | 152.1 | | 220.8 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 83.75 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | +9.34% | ||
| 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
