EODData

MEMBERSHIP REGISTER LOG IN

FRA, FGR: FirstGroup plc

21 May 2026
LAST:

1.900

CHANGE:
 0.01		OPEN:
1.900		HIGH:
1.900		ASK:
0.000		VOLUME:
0
CHG(%):
0.52		PREV:
1.910		LOW:
1.900		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 261.9001.9001.9001.9000
20 May 261.9101.9101.9101.9100
19 May 261.8701.8701.8701.8700
18 May 261.8701.8701.8701.8700
15 May 261.9001.9001.9001.9000
14 May 261.9001.9001.9001.9000
13 May 261.9201.9201.9201.9200
12 May 261.9001.9001.9001.9000
08 May 261.8501.8501.8501.8500
06 May 261.8401.8401.8401.8400

PROFILE

Name:FirstGroup plc
About:FirstGroup plc provides public transport services in the United Kingdom. It operates through First Bus and First Rail segments. The First Bus segment offers local bus services with a fleet of approximately 5,800 buses and coaches in the United Kingdom. The First Rail segment operates a passenger rail network that provides long-distance, commuter, regional, and sleeper services through a portfolio of Great Western Railway, South Western Railway, and Avanti West Coast franchises; and hull trains and Lumos. FirstGroup plc was founded in 1986 and is based in London, the United Kingdom.
Industry:Railroads
Address:The Point, London, United Kingdom, W2 1AF
Website:https://www.firstgroupplc.com
ISIN:GB0003452173
LEI:549300DEJZCPWA4HKM93

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.74 
Forward P/E:0.16 
Price to Sales:0.24 
Price to Book:1.67 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.21 
DivYield:0.03 
Div/Share:0.07 
Revenue:5.718B 
EBITDA:973.41M 
Shares:546.25M 
Market Cap:1.038B 

TECHNICAL INDICATORS

MA5:1.890.5%
MA10:1.890.7%
MA20:1.910.8%
MA50:1.963.0%
MA100:2.068.2%
MA200:2.2317.3%
STO9:71.43
STO14:75.00
RSI14:44.12
WPR14:-25.00
MTM14:-0.02
ROC14:-0.01 
ATR:0.02 
Week High:1.910.5%
Week Low:1.871.6%
Month High:2.047.4%
Month Low:1.8417.3%
Year High:2.7343.8%
Year Low:1.843.3%
Volatility:27.34 

RECENT DIVIDENDS

Date Amount
27 Nov 2025$0.03
03 Jul 2025$0.06
28 Nov 2024$0.02
18 Jul 2024$0.05
30 Nov 2023$0.02
13 Jul 2023$0.03
17 Nov 2022$0.01
14 Jul 2022$0.01
09 Jan 2013$0.07
11 Jul 2012$0.15