|
Market Closed -
London S.E.
11:35:16 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 190.80 GBX | +2.03% |
|
+5.18% | +0.10% |
| 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 190.80 p
+2.03%
331M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FGP | 190.80GBX | +2.03% | 331M p | ||
CBOE
| FGP | 192.05GBX | +3.03% | 41.51M p | |
|
OTC Markets
| FGROF | 2.500USD | +11.11% | 20.25K $ | |
|
Tradegate
| FGR | 2.300EUR | +0.88% | 2.3 € | |
|
Boerse Muenchen
| FGR | 2.260EUR | +0.89% | 2.26 € | |
|
Deutsche Boerse AG
| FGR | 2.240EUR | +1.82% | 0 € | |
|
Börse Stuttgart
| FGR | 2.280EUR | +0.88% | 0 € | |
|
Berne S.E.
| FGP | 2.110CHF | +2.90% | 0 CHF | |
| FGROY | 2.350USD | +0.86% | 235 $ |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | GBX 186.40 | GBX 187.60 | GBX 186.60 | GBX 187.00 | GBX 190.80 |
| Volume | 1,782,246 | 1,571,822 | 1,833,232 | 1,122,767 | 1,803,823 |
| Change | +2.76% | +0.64% | -0.53% | +0.21% | +2.03% |
| Opening | GBX 181.70 | GBX 186.50 | GBX 189.00 | GBX 187.00 | GBX 187.90 |
| High | GBX 186.40 | GBX 188.70 | GBX 189.50 | GBX 187.10 | GBX 192.30 |
| Low | GBX 179.90 | GBX 180.00 | GBX 186.10 | GBX 180.01 | GBX 179.90 |
Performance
| 1 day | +2.03% | ||
| 1 week | +5.18% | ||
| Current month | +4.43% | ||
| 1 month | +11.25% | ||
| 3 months | +7.07% | ||
| 6 months | +9.47% | ||
| Current year | +0.10% | ||
| 1 year | -12.56% | ||
| 3 years | +32.13% | ||
| 5 years | +113.18% | ||
| 10 years | +80.00% |
Volumes
marketsDaily volume
1,735,779
Estimated daily volume
1,735,779
Avg. Volume 20 sessions
1,618,124
Daily volume ratio
1.07
Avg. Volume 20 sessions GBX
308,738,059.2
Avg. Volume 20 sessions USD
308,738,059.2
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)
1,009,437,006
Market Cap (USD)
1,335,781,876
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,288,160,489
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
206,081
Free-Float
89.8%
Free-Float capitalization (GBX)
967,608,223
Free-Float capitalization (USD)
1,280,430,101
Average Daily Capital Traded
30.59%
Indicators
Moving average 5 days
187.68
Moving average 20 days
177.26
Moving average 50 days
178.9
Moving average 100 days
178.67
Price spread / (MMA5)
-1.64%
Price spread / (MMA20)
-7.10%
Price spread / (MMA50)
-6.24%
Price spread / (MMA100)
-6.36%
STIM
RSI 9 days
74.14
RSI 14 days
67.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.03% | +5.18% | -12.56% | +32.13% | 1.34B | |
| +2.32% | +0.13% | +19.25% | +4.69% | 25.16B | |
| +0.78% | +2.43% | -5.80% | +26.51% | 24.07B | |
| +0.03% | +0.33% | -16.48% | +6.76% | 21.8B | |
| -0.28% | -1.37% | -44.10% | +6.51% | 16.23B | |
| +3.34% | +31.41% | +48.49% | -0.35% | 12.09B | |
| +1.24% | +1.24% | -8.52% | 0.00% | 8.34B | |
| +2.12% | +3.39% | +6.20% | -5.73% | 6.69B | |
| +0.03% | -0.38% | -8.84% | -6.10% | 5.62B | |
| +1.08% | +0.87% | -10.06% | - | 5.33B | |
| Average | +1.27% | +4.32% | -3.24% | +7.16% | 12.67B | |
| Weighted average by Cap. | +1.16% | +3.70% | -2.32% | +8.03% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f5c513ffa6e.60542bNU7xCVFI8T8nNjEQ6A_4wHmqyUotmt7t1SKX8.pHwXoIU_qmP3bslQkEoSS2XOrc4w1ePa7uuUm5c8YByIKDuj1wS9Yu9Yuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:16 | 190.80 | 932,634 | 1,460,298 |
| 11:29:51 | 192.10 | 694 | 527,664 |
| 11:29:05 | 191.90 | 475 | 526,970 |
| 11:29:05 | 191.90 | 268 | 526,495 |
| 11:29:05 | 191.90 | 384 | 526,227 |
| 11:24:41 | 191.80 | 1,784 | 525,843 |
| 11:24:41 | 191.80 | 983 | 524,059 |
| 11:24:41 | 191.80 | 575 | 523,076 |
| 11:24:41 | 191.80 | 480 | 522,501 |
Price Extremes
| 1 week | 179.9 |  | 192.3 |
| 1 month | 158.9 | | 192.3 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 222.6 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 83.75 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | +0.10% | ||
| 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
