|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 180.90 GBX | -0.77% |
|
+0.28% | -5.09% |
| 07-07 | FirstGroup Unit Lands Sizewell C Bus Transport Services Deal | MT |
| 06-19 | FirstGroup plc, 2026 Earnings Call, Jun 18, 2026 |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | 13/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 180.40 | GBX 178.50 | GBX 178.20 | GBX 180.60 | GBX 182.30 |
| Volume | 913,069 | 981,121 | 953,179 | 2,034,338 | 2,045,406 |
| Change | +1.01% | -1.05% | -0.17% | +1.35% | +0.94% |
| Opening | GBX 178.70 | GBX 184.40 | GBX 177.20 | GBX 179.30 | GBX 178.00 |
| High | GBX 182.00 | GBX 184.80 | GBX 186.40 | GBX 182.70 | GBX 183.50 |
| Low | GBX 171.30 | GBX 173.10 | GBX 176.50 | GBX 178.70 | GBX 177.30 |
Performance
| 1 day | -2.44% | ||
| 1 week | +0.28% | ||
| Current month | -3.67% | ||
| 1 month | +5.30% | ||
| 3 months | +1.57% | ||
| 6 months | -2.48% | ||
| Current year | -5.09% | ||
| 1 year | -18.14% | ||
| 3 years | +24.84% | ||
| 5 years | +124.02% | ||
| 10 years | +77.01% |
Volumes
marketsDaily volume
714,677
Estimated daily volume
714,677
Avg. Volume 20 sessions
939,491
Daily volume ratio
0.76
Avg. Volume 20 sessions GBX
169,953,921.9
Avg. Volume 20 sessions USD
169,953,921.9
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)
984,424,133
Market Cap (USD)
1,318,949,225
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,366,681,405
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
208,655
Free-Float
89.78 %
Free-Float capitalization (GBX)
957,864,099
Free-Float capitalization (USD)
1,283,363,612
Average Daily Capital Traded
17.26%
Indicators
Moving average 5 days
180
Moving average 20 days
183.72
Moving average 50 days
173.64
Moving average 100 days
174.64
Price spread / (MMA5)
-0.50%
Price spread / (MMA20)
+1.56%
Price spread / (MMA50)
-4.02%
Price spread / (MMA100)
-3.46%
STIM
RSI 9 days
47.17
RSI 14 days
50.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.77% | +0.28% | -18.14% | +24.84% | 1.32B | |
| -0.41% | -0.78% | -11.18% | - | 5.22B | |
| -1.48% | -0.75% | -6.34% | +9.92% | 2.26B | |
| -0.89% | +5.71% | -35.47% | -70.60% | 1.08B | |
| +2.06% | -1.42% | -22.48% | -16.51% | 478M | |
| +0.56% | -1.65% | +84.54% | +111.83% | 432M | |
| 0.00% | +1.43% | +0.66% | -8.22% | 272M | |
| 0.00% | -0.65% | +14.64% | +7.19% | 229M | |
| +0.21% | -3.60% | +12.62% | +3.88% | 198M | |
| +1.69% | +0.98% | +5.22% | -17.91% | 118M | |
| Average | -0.07% | +1.08% | +2.41% | +4.94% | 1.16B | |
| Weighted average by Cap. | -0.71% | +1.03% | -8.82% | +2.76% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
339b812ba9d22f8cfc35f100df05a044.3z1l-F5X1EwtMU7vrTe8cCEIuU3djOAOpflyJLuesRE.i2VWk2s9sTZ8CCKLykDNREVHzgmcyKN8xIEKXsnL5SmqfwuKMCGmBHVSAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:25 | 180.90 | 271,957 | 694,734 |
| 19:29:16 | 179.40 | 9 | 422,777 |
| 19:29:16 | 179.40 | 442 | 422,768 |
| 19:29:07 | 179.40 | 945 | 422,326 |
| 19:28:43 | 179.50 | 800 | 421,381 |
| 19:28:43 | 179.40 | 470 | 420,581 |
| 19:28:42 | 179.40 | 896 | 420,111 |
| 19:26:35 | 179.50 | 1 | 419,215 |
| 19:26:35 | 179.50 | 839 | 419,214 |
Course Extremes
| 1 week | 173.1 |  | 186.4 |
| 1 month | 169.9 | | 196 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 240.4 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 72.4 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -4.35% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
