Stock listing
LSE:FGP FirstGroup plc Share Price
Home listing (LSE) of FirstGroup plc
Follow FirstGroup plc into a list and get an email when it puts out news.
Share price · LSE:FGP
236.00p GBX (pence) +1.60 (+0.7%)
Close on Nov 11, 2026
- Day range
- 231.60p – 236.20p GBX (pence)Nov 11, 2026
- Volume
- 1.08M sharesNov 11, 2026
- Market cap
- £1.22B GBPAt the close on Nov 11, 2026 · price × 515.1M shares outstanding
- 52-week range
- 152.10p – 237.80p GBX (pence)Lowest and highest trades, Nov 12, 2025 – Nov 11, 2026
- Traded on an average day
- £2.92M GBPMedian day 1.30M shares · last 3 months, Aug 11, 2026 – Nov 11, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:FGP · Home | 236.00p GBX (pence) | +1.60 (+0.7%) | 1,076,127 | 234.00p | 236.20p | 231.60p | 234.40p | Close on Nov 11, 2026 |
| OTC:FGROY | $3.115 USD | +0.025 (+0.8%) | 139 | $3.115 | $3.115 | $3.115 | $3.09 | Close on Nov 11, 2026 |
| Frankfurt:FGR | €2.80 EUR | 0.00 (0.0%) | — | €2.80 | €2.80 | €2.80 | €2.80 | Close on Nov 11, 2026 |
| OTC:FGROF | $3.10 USD | 0.00 (0.0%) | — | $3.10 | $3.10 | $3.10 | $3.10 | Close on Nov 6, 2026 |
| Dusseldorf:FGR | €2.82 EUR | +0.04 (+1.4%) | — | €2.78 | €2.82 | €2.78 | €2.78 | Close on Nov 11, 2026 |
Daily closes
Last 3 months, Aug 11, 2026 – Nov 11, 2026 · LSE:FGP · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 236.00p | +1.60 | +0.7% | 234.00p | 236.20p | 231.60p | 1,076,127 | |
| 234.40p | 0.00 | 0.0% | 230.60p | 235.80p | 227.25p | 918,293 | |
| 234.40p | +2.00 | +0.9% | 234.40p | 237.80p | 232.40p | 1,006,111 | |
| 232.40p | -0.60 | -0.3% | 234.00p | 234.00p | 229.20p | 1,000,969 | |
| 233.00p | +2.40 | +1.0% | 235.60p | 235.80p | 230.40p | 1,324,135 | |
| 230.60p | -3.80 | -1.6% | 232.00p | 235.04p | 230.60p | 659,044 | |
| 234.40p | +2.20 | +0.9% | 232.60p | 235.80p | 231.60p | 2,956,565 | |
| 232.20p | +15.40 | +7.1% | 218.60p | 232.20p | 215.42p | 1,753,349 | |
| 216.80p | 0.00 | 0.0% | 219.40p | 219.40p | 216.60p | 730,380 | |
| 216.80p | +0.20 | +0.1% | 214.00p | 219.60p | 214.00p | 597,015 | |
| 216.60p | -3.60 | -1.6% | 209.20p | 222.06p | 209.20p | 667,983 | |
| 220.20p | +3.40 | +1.6% | 217.80p | 221.40p | 213.00p | 1,118,518 | |
| 216.80p | +2.00 | +0.9% | 217.00p | 218.40p | 214.80p | 1,042,768 | |
| 214.80p | +1.00 | +0.5% | 214.00p | 215.00p | 212.20p | 1,056,076 | |
| 213.80p | +2.20 | +1.0% | 206.60p | 213.80p | 205.40p | 1,953,674 | |
| 211.60p | +3.20 | +1.5% | 211.00p | 211.80p | 202.00p | 2,189,450 | |
| 208.40p | +4.60 | +2.3% | 210.60p | 210.60p | 200.20p | 1,770,354 | |
| 203.80p | +0.80 | +0.4% | 204.00p | 204.00p | 196.30p | 1,542,610 | |
| 203.00p | +0.60 | +0.3% | 202.20p | 204.00p | 199.80p | 1,222,603 | |
| 202.40p | +5.10 | +2.6% | 190.00p | 202.80p | 190.00p | 1,459,468 | |
| 197.30p | +3.40 | +1.8% | 193.60p | 199.00p | 189.80p | 1,154,598 | |
| 193.90p | +2.90 | +1.5% | 195.00p | 195.00p | 185.70p | 848,925 | |
| 191.00p | +0.20 | +0.1% | 193.00p | 194.50p | 185.32p | 858,713 | |
| 190.80p | +3.80 | +2.0% | 187.90p | 192.30p | 179.90p | 1,803,823 | |
| 187.00p | +0.40 | +0.2% | 187.00p | 187.10p | 180.01p | 1,122,767 | |
| 186.60p | -1.00 | -0.5% | 189.00p | 189.50p | 186.10p | 1,833,232 | |
| 187.60p | +1.20 | +0.6% | 186.50p | 188.70p | 180.00p | 1,571,822 | |
| 186.40p | +5.00 | +2.8% | 181.70p | 186.40p | 179.90p | 1,782,246 | |
| 181.40p | +0.30 | +0.2% | 180.10p | 184.10p | 176.80p | 923,882 | |
| 181.10p | -1.60 | -0.9% | 182.60p | 182.60p | 178.50p | 5,161,829 | |
| 182.70p | +2.40 | +1.3% | 174.00p | 188.70p | 174.00p | 1,590,345 | |
| 180.30p | +1.40 | +0.8% | 175.00p | 182.10p | 174.50p | 1,804,861 | |
| 178.90p | +1.40 | +0.8% | 180.00p | 182.60p | 177.90p | 2,497,785 | |
| 177.50p | +2.40 | +1.4% | 170.00p | 177.50p | 170.00p | 2,789,030 | |
| 175.10p | +2.70 | +1.6% | 172.40p | 176.60p | 171.70p | 2,691,496 | |
| 172.40p | -0.40 | -0.2% | 178.50p | 178.50p | 171.40p | 863,673 | |
| 172.80p | +1.00 | +0.6% | 171.50p | 173.70p | 170.20p | 621,927 | |
| 171.80p | +2.80 | +1.7% | 172.00p | 172.20p | 167.10p | 2,718,972 | |
| 169.00p | -1.90 | -1.1% | 161.50p | 171.86p | 161.50p | 4,086,414 | |
| 170.90p | -1.80 | -1.0% | 168.00p | 175.20p | 168.00p | 752,160 | |
| 172.70p | +2.10 | +1.2% | 182.50p | 182.50p | 169.30p | 983,129 | |
| 170.60p | -0.40 | -0.2% | 171.30p | 179.90p | 169.50p | 790,346 | |
| 171.00p | +1.70 | +1.0% | 169.30p | 171.60p | 168.60p | 2,083,757 | |
| 169.30p | +1.10 | +0.7% | 158.90p | 170.00p | 158.90p | 666,079 | |
| 168.20p | -3.30 | -1.9% | 173.70p | 176.40p | 165.00p | 1,273,416 | |
| 171.50p | -1.10 | -0.6% | 184.60p | 184.60p | 165.70p | 1,477,382 | |
| 172.60p | -3.20 | -1.8% | 165.40p | 177.79p | 165.40p | 1,632,126 | |
| 175.80p | -0.80 | -0.5% | 180.00p | 180.00p | 175.60p | 1,215,869 | |
| 176.60p | -1.30 | -0.7% | 170.00p | 181.20p | 170.00p | 1,536,822 | |
| 177.90p | +3.20 | +1.8% | 175.20p | 178.35p | 171.50p | 1,024,701 | |
| 174.70p | -1.90 | -1.1% | 175.00p | 176.97p | 174.00p | 3,569,275 | |
| 176.60p | -2.40 | -1.3% | 182.00p | 182.00p | 175.70p | 1,903,740 | |
| 179.00p | +1.00 | +0.6% | 177.50p | 179.70p | 177.50p | 1,738,381 | |
| 178.00p | -1.60 | -0.9% | 177.00p | 179.50p | 176.60p | 1,409,548 | |
| 179.60p | +0.90 | +0.5% | 182.00p | 182.00p | 176.70p | 2,396,101 | |
| 178.70p | -0.30 | -0.2% | 177.00p | 180.20p | 177.00p | 1,482,913 | |
| 179.00p | -0.40 | -0.2% | 166.90p | 181.20p | 166.90p | 923,805 | |
| 179.40p | +0.40 | +0.2% | 175.00p | 180.90p | 175.00p | 481,303 | |
| 179.00p | -1.90 | -1.1% | 182.60p | 182.60p | 177.70p | 1,358,357 | |
| 180.90p | -1.70 | -0.9% | 182.00p | 182.90p | 180.80p | 1,192,721 | |
| 182.60p | 0.00 | 0.0% | 179.00p | 183.30p | 179.00p | 789,964 | |
| 182.60p | -2.00 | -1.1% | 189.00p | 189.00p | 182.10p | 609,062 | |
| 184.60p | +0.80 | +0.4% | 187.80p | 187.80p | 183.10p | 797,057 | |
| 183.80p | +1.20 | +0.7% | 184.00p | 185.10p | 181.20p | 2,152,917 | |
| 182.60p | -0.10 | -0.1% | 183.00p | 184.80p | 180.10p | 4,077,685 | |
| 182.70p | -1.60 | -0.9% | 182.00p | 184.80p | 181.40p | 771,037 |
Splits
1 split · LSE:FGP · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 65-for-53 | Split |
- Ticker
- LSE:FGP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Nov 9, 2026
FirstGroup Plc - Transaction in Own Shares
Latest earnings call · Jun 18, 2026
FirstGroup (LSE:FGP) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Jun 18, 2026
FY 2026 Earnings Presentation
Earnings · 38 slides
Calls
Replays
FirstGroup (LSE:FGP) Q4 2026 Earnings Call
Thu, Jun 18, 2026 · 4:00 AM ET
Watch TranscriptFirstGroup (LSE:FGP) Q2 2026 Earnings Call
Tue, Nov 18, 2025 · 4:00 AM ET
Watch Transcript
Latest news
FirstGroup Plc - Transaction in Own Shares
Nov 9, 2026
Closed 234.40p (+0.9%) on Nov 9, 2026
Transaction in Own Shares
Nov 9, 2026
Closed 234.40p (+0.9%) on Nov 9, 2026
Total Voting Rights
Nov 2, 2026
Closed 232.20p (+7.1%) on Nov 2, 2026
Sale of assets and bus franchise contract awa...
Nov 2, 2026
Closed 232.20p (+7.1%) on Nov 2, 2026
FirstGroup Plc - Director/PDMR Shareholding
Oct 16, 2026
Closed 203.00p (+0.3%) on Oct 16, 2026
Director/PDMR Shareholding
Oct 16, 2026
Closed 203.00p (+0.3%) on Oct 16, 2026
FirstGroup Plc - Capital Reduction
Oct 13, 2026
Closed 197.30p (+1.8%) on Oct 14, 2026
FirstGroup Plc - Buyback Programme
Oct 12, 2026
Closed 191.00p (+0.1%) on Oct 12, 2026
Buyback Programme
Oct 12, 2026
Closed 191.00p (+0.1%) on Oct 12, 2026
Decks
FY 2026 Earnings Presentation
Earnings · 38 slides · Jun 18, 2026
Berenberg UK Corporate Conference 2026
Conference · 23 slides · Mar 17, 2026
H1 2026 Earnings Presentation
Earnings · 32 slides · Nov 18, 2025
Berenberg Fireside Chat (July 2025)
Conference · 10 slides · Jul 16, 2025
FirstGroup plc on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 51 in the last 12 months · 140 in all · newest Nov 9, 2026 · oldest 2021
- Calls
- 2 calls with a replay · 2 with a transcript · latest Jun 18, 2026
- Decks
- 41 decks · latest Jun 18, 2026
Where FirstGroup plc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:FGP · Home listing · This page | LSE | United Kingdom | GBX |
| gettex:FGR | gettex | Germany | EUR |
| Aquis:FGPL | Aquis | United Kingdom | GBX |
| Turquoise:FGPL | Turquoise | United Kingdom | GBX |
| Tradegate:FGR | Tradegate | Germany | EUR |
| OTC:FGROY | OTC | United States | USD |
| LS Exchange:896516 | LS Exchange | Germany | EUR |
| Lang & Schwarz:896516 | Lang & Schwarz | Germany | EUR |
| Frankfurt:FGR | Frankfurt | Germany | EUR |
| OTC:FGROF | OTC | United States | USD |
| BX Swiss:FGR | BX Swiss | Switzerland | CHF |
| Dusseldorf:FGR | Dusseldorf | Germany | EUR |
| Hanover:FGR | Hanover | Germany | EUR |
| Stuttgart:FGR | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about FirstGroup plc.