|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 184.10 GBX | -0.59% |
|
+1.99% | -3.41% |
| 07-29 | FirstGroup expects lower adjusted earnings as sells Mistral to Tracsis | AN |
| 07-29 | FirstGroup to Sell Mistral Data Services to Tracsis in GBP48 Million Deal | MT |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | |
|---|---|---|---|---|---|
| Last | GBX 181.50 | GBX 183.90 | GBX 184.40 | GBX 185.20 | GBX 184.10 |
| Volume | 2,452,999 | 1,510,812 | 952,298 | 1,219,550 | 1,087,617 |
| Change | +0.55% | +1.32% | +0.27% | +0.43% | -0.59% |
| Opening | GBX 181.30 | GBX 181.50 | GBX 192.80 | GBX 184.70 | GBX 182.00 |
| High | GBX 189.50 | GBX 189.60 | GBX 192.80 | GBX 188.90 | GBX 187.60 |
| Low | GBX 177.25 | GBX 180.50 | GBX 182.40 | GBX 184.00 | GBX 182.00 |
Performance
| 1 day | -0.59% | ||
| 1 week | +1.99% | ||
| Current month | -0.16% | ||
| 1 month | -0.32% | ||
| 3 months | +14.28% | ||
| 6 months | -3.41% | ||
| Current year | -3.41% | ||
| 1 year | -19.89% | ||
| 3 years | +23.31% | ||
| 5 years | +114.07% | ||
| 10 years | +84.75% |
Volumes
marketsDaily volume
963,876
Estimated daily volume
963,876
Avg. Volume 20 sessions
959,921
Daily volume ratio
1
Avg. Volume 20 sessions GBX
176,721,456.1
Avg. Volume 20 sessions USD
176,721,456.1
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)
978,284,068
Market Cap (USD)
1,315,392,981
Net sales (GBP)
4,751,900,000
Net sales (USD)
6,389,366,966
Number of employees
30,513
Sales / Employee (GBP)
155,734
Sales / Employee (USD)
209,398
Free-Float
89.62 %
Free-Float capitalization (GBX)
957,020,313
Free-Float capitalization (USD)
1,286,801,906
Average Daily Capital Traded
18.06%
Indicators
Moving average 5 days
183.82
Moving average 20 days
180.71
Moving average 50 days
179.04
Moving average 100 days
174.38
Price spread / (MMA5)
-0.15%
Price spread / (MMA20)
-1.84%
Price spread / (MMA50)
-2.75%
Price spread / (MMA100)
-5.28%
STIM
RSI 9 days
63.04
RSI 14 days
58.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.59% | +1.99% | -19.89% | +23.31% | 1.32B | |
| -0.99% | -4.42% | +13.71% | -8.77% | 25.81B | |
| -0.35% | -5.93% | -15.98% | - | 5.45B | |
| -0.74% | 0.00% | -12.90% | +7.14% | 2.26B | |
| -1.89% | +0.97% | -39.53% | -73.33% | 1.02B | |
| +0.37% | -0.21% | +5.38% | -7.84% | 643M | |
| -0.81% | +5.73% | -15.37% | -14.29% | 526M | |
| -1.73% | -1.16% | +70.00% | +102.38% | 421M | |
| +0.21% | -6.17% | -3.28% | -9.69% | 279M | |
| -0.54% | -0.11% | +10.65% | +7.78% | 230M | |
| Average | -0.67% | +0.68% | -0.72% | +2.96% | 3.8B | |
| Weighted average by Cap. | -0.80% | -0.24% | +5.20% | -6.92% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a4917a43de95a54b8a2d047dbd4a7c20.n1YOw-unyZ27MtP4XR1mTgBRJlqzYuaFAcjTNvPT4SY.0gZKhtnWltTKV6mvPHglIkJkXgKKO6W0efmwXYTntx7OZkKFufio7tVwhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:55 | 184.30 | 1,775 | 418,966 |
| 11:29:35 | 184.20 | 1,081 | 417,191 |
| 11:29:35 | 184.20 | 430 | 416,110 |
| 11:29:35 | 184.10 | 809 | 415,680 |
| 11:29:35 | 184.10 | 900 | 414,871 |
| 11:29:32 | 184.20 | 430 | 413,971 |
| 11:28:29 | 184.10 | 257 | 413,541 |
| 11:28:29 | 184.10 | 562 | 413,284 |
| 11:27:00 | 184.20 | 901 | 412,722 |
Course Extremes
| 1 week | 180.5 |  | 192.8 |
| 1 month | 167.6 | | 192.8 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 240.4 |
| 3 years | 128.6 | | 240.4 |
| 5 years | 82.15 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -3.41% | ||
| 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
