|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 164.70 GBX | +2.49% |
|
+2.23% | -13.59% |
| May. 08 | WINNERS & LOSERS: Intertek in red after latest EQT rejection | AN |
| Apr. 08 | FirstGroup plc acquired Wilfreda Luxury Coaches Limited. | CI |
Quotes 5-day view: FirstGroup plc
Delayed Quote London S.E.
| 2026-05-01 | 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|---|
| Last | 161.10 p | 158.00 p | 162.50 p | 160.70 p | 164.70 p |
| Volume | 523,593 | 905,481 | 1,276,313 | 1,407,632 | 1,596,045 |
| Change | -0.92% | -1.92% | +2.85% | -1.11% | +2.49% |
| Opening | 163.00 p | 159.30 p | 157.90 p | 170.00 p | 161.10 p |
| High | 164.00 p | 162.20 p | 164.10 p | 170.00 p | 165.60 p |
| Low | 161.10 p | 154.88 p | 153.30 p | 160.70 p | 158.90 p |
Performance
| 1 day | +2.49% | ||
| 1 week | +2.23% | ||
| Current month | +1.29% | ||
| 1 month | -5.51% | ||
| 3 months | -13.72% | ||
| 6 months | -19.11% | ||
| Current year | -13.59% | ||
| 1 year | -10.44% | ||
| 3 years | +32.93% | ||
| 5 years | +120.78% | ||
| 10 years | +64.70% |
Volumes
marketsDaily volume
1,477,822
Estimated daily volume
1,477,822
Avg. Volume 20 sessions
1,004,035
Daily volume ratio
1.47
Avg. Volume 20 sessions GBX
165,364,564.5
Avg. Volume 20 sessions USD
165,364,564.5
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
Capitalization (GBX)
894,534,133
Capitalization (USD)
1,218,910,630
Net sales (GBP)
5,066,300,000
Net sales (USD)
6,903,444,705
Number of employees
29,000
Sales / Employee (GBP)
174,700
Sales / Employee (USD)
238,050
Free-Float
78.77 %
Free-Float capitalization (GBX)
973,375,132
Free-Float capitalization (USD)
1,326,340,999
Average Daily Capital Traded
18.49%
Indicators
Moving average 5 days
161.4
Moving average 20 days
170.23
Moving average 50 days
172.89
Moving average 100 days
180.6
Price spread / (MMA5)
-2.00%
Price spread / (MMA20)
+3.36%
Price spread / (MMA50)
+4.97%
Price spread / (MMA100)
+9.66%
RSI 9 days
35.41
RSI 14 days
36.98
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.49% | +2.23% | -10.44% | +32.93% | 1.22B | |
| -1.94% | +2.94% | +27.42% | -13.39% | 27.31B | |
| -1.49% | -1.75% | -15.49% | - | 5.62B | |
| -0.69% | -3.38% | -5.92% | +20.17% | 2.44B | |
| -0.96% | -0.96% | -55.60% | -73.59% | 1.03B | |
| +0.29% | +2.06% | +14.07% | -1.52% | 710M | |
| +0.74% | +1.37% | -0.49% | -7.09% | 571M | |
| +2.04% | +2.74% | +57.07% | +70.45% | 381M | |
| -0.51% | +0.05% | -1.80% | -19.38% | 279M | |
| -1.75% | -0.39% | +27.85% | +14.00% | 259M | |
| Average | -0.18% | +0.27% | +3.67% | +2.51% | 3.98B | |
| Weighted average by Cap. | -1.51% | +1.65% | +15.45% | -9.71% |
Historical Quotes: FirstGroup plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b58e950a6090832b9b575f1bd5640a2f.X-fj7D9Ed0Tbu09gAfg6TJum4LCXtPUAhhhNjztg6eA.PtOTh34-BCD2_igVN51cJdzKtMDYxbw0_m4r3lgqr6FsktG4fhIoCqL2Hg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:17 am | 164.70 | 791,700 | 1,441,088 |
| 11:29:58 am | 163.50 | 247 | 649,388 |
| 11:29:58 am | 163.50 | 835 | 649,141 |
| 11:29:58 am | 163.50 | 78 | 648,306 |
| 11:29:58 am | 163.50 | 81 | 648,228 |
| 11:29:58 am | 163.50 | 80 | 648,147 |
| 11:27:38 am | 163.60 | 358 | 648,067 |
| 11:27:38 am | 163.60 | 460 | 647,709 |
| 11:27:38 am | 163.50 | 460 | 647,249 |
Course Extremes
| 1 week | 153.3 |  | 170 |
| 1 month | 152.1 | | 183.7 |
| Current year | 152.1 | | 198.3 |
| 1 year | 152.1 | | 240.4 |
| 3 years | 109.8 | | 240.4 |
| 5 years | 72.4 | | 240.4 |
| 10 years | 25 | | 240.4 |
Monthly variations
Annual variations
| 2026 | -13.59% | ||
| 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
- Equities
- FGP Stock
- Quotes FirstGroup plc
Select your edition
All financial news and data tailored to specific country editions
