|
Market Closed -
London S.E.
19:35:10 16/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 203.00 GBX | +0.30% |
|
+6.39% | +6.51% |
| 09-21 | FirstGroup's Proposed Capital Reduction Takes Effect | MT |
| 09-18 | EARNINGS AND TRADING: CRISM names EMV's Spicer as incoming chair | AN |
Stock exchange
London S.E.
FGP 203.00 p
+0.30%
232M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 203.00GBX | +0.30% | 232M p | ||
CBOE
| FGP | 203.20GBX | +0.40% | 56.83M p | |
|
OTC Markets
| FGROF | 2.500USD | +11.11% | 20.25K $ | |
|
Tradegate
| FGR | 2.400EUR | -0.83% | 2.4 € | |
|
Deutsche Boerse AG
| FGR | 2.400EUR | +3.45% | 0 € | |
|
Börse Stuttgart
| FGR | 2.400EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| FGR | 2.440EUR | +1.67% | 0 € | |
|
Berne S.E.
| FGP | 2.226CHF | +2.23% | 0 CHF | |
| FGROY | 3.000USD | +27.66% | 2.85K $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 190.80 | GBX 191.00 | GBX 193.90 | GBX 197.30 | GBX 202.40 |
| Volume | 1,803,823 | 858,713 | 848,925 | 1,154,598 | 1,459,468 |
| Change | +2.03% | +0.10% | +1.52% | +1.75% | +2.58% |
| Opening | GBX 187.90 | GBX 193.00 | GBX 195.00 | GBX 193.60 | GBX 190.00 |
| High | GBX 192.30 | GBX 194.50 | GBX 195.00 | GBX 199.00 | GBX 202.80 |
| Low | GBX 179.90 | GBX 185.32 | GBX 185.70 | GBX 189.80 | GBX 190.00 |
Performance
| 1 day | +0.49% | ||
| 1 week | +6.39% | ||
| Current month | +11.11% | ||
| 1 month | +17.54% | ||
| 3 months | +12.72% | ||
| 6 months | +15.47% | ||
| Current year | +6.51% | ||
| 1 year | -2.03% | ||
| 3 years | +35.88% | ||
| 5 years | +126.82% | ||
| 10 years | +93.15% |
Volumes
marketsDaily volume
1,142,885
Estimated daily volume
1,142,885
Avg. Volume 20 sessions
1,445,375
Daily volume ratio
0.79
Avg. Volume 20 sessions GBX
293,411,125
Avg. Volume 20 sessions USD
293,411,125
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)
1,063,698,095
Market Cap (USD)
1,419,020,938
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,339,247,599
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
207,756
Free-Float
89.78%
Free-Float capitalization (GBX)
1,017,154,700
Free-Float capitalization (USD)
1,356,929,963
Average Daily Capital Traded
27.58%
Indicators
Moving average 5 days
195.08
Moving average 20 days
181.72
Moving average 50 days
179.61
Moving average 100 days
179.8
Price spread / (MMA5)
-3.90%
Price spread / (MMA20)
-10.48%
Price spread / (MMA50)
-11.52%
Price spread / (MMA100)
-11.43%
STIM
RSI 9 days
86.83
RSI 14 days
79.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.30% | +6.39% | -2.03% | +35.88% | 1.42B | |
| +1.37% | +3.58% | -3.96% | +31.91% | 24.44B | |
| +2.32% | +4.27% | -11.68% | +13.79% | 22.08B | |
| -1.47% | -6.67% | -45.81% | -5.88% | 15.37B | |
| -2.37% | -9.32% | +36.93% | -7.35% | 10.94B | |
| +0.71% | +4.11% | -4.17% | +6.04% | 8.53B | |
| -0.99% | +0.13% | +5.76% | -4.09% | 6.64B | |
| 0.00% | +0.60% | -7.17% | -4.11% | 5.66B | |
| -1.48% | -0.38% | -11.36% | - | 5.33B | |
| +0.57% | +2.53% | -3.48% | -13.32% | 4.55B | |
| Average | -0.09% | +1.02% | -4.70% | +5.87% | 10.5B | |
| Weighted average by Cap. | +0.29% | +0.24% | -7.36% | +9.08% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8fcb3c585068f8007.MT_V56Oktu8kyB9asb_19NdDzlK95xuuAEK-_zCaoqg.R3aDquLgwIFdkFAj5YqPv-4i9haMpnfpOHONoFOs6u0GdJe38pzUu22YXg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:27:05 | 203.40 | 1,000 | 573,066 |
| 19:25:20 | 203.40 | 805 | 572,066 |
| 19:25:08 | 203.40 | 408 | 571,261 |
| 19:25:08 | 203.60 | 1,733 | 570,853 |
| 19:22:33 | 203.40 | 30 | 569,120 |
| 19:22:33 | 203.40 | 52 | 569,090 |
| 19:22:33 | 203.40 | 17 | 569,038 |
| 19:22:33 | 203.40 | 680 | 569,021 |
| 19:22:33 | 203.40 | 681 | 568,341 |
Price Extremes
| 1 week | 185.32 |  | 203.8 |
| 1 month | 161.5 | | 203.8 |
| Current year | 152.1 | | 203.8 |
| 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 | +6.19% | ||
| 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
