EODData

MEMBERSHIP REGISTER LOG IN

LSE, FGP: Firstgroup Plc

09 Oct 2026
LAST:

189.9

CHANGE:
 2.95		OPEN:
187.9		HIGH:
192.3		ASK:
0.0		VOLUME:
1.83M
CHG(%):
1.57		PREV:
187.0		LOW:
187.1		BID:
140.1		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 26187.9192.3187.1189.91.83M
08 Oct 26187.0187.1180.0187.01.12M
07 Oct 26189.0189.5186.1186.61.83M
06 Oct 26186.5188.7180.0187.61.57M
05 Oct 26181.7186.4179.9186.41.78M
02 Oct 26180.1184.1176.8181.4747.2K
01 Oct 26182.6182.6178.5181.15.09M
30 Sep 26174.0188.7174.0182.71.54M
29 Sep 26175.0182.1174.5180.31.8M
28 Sep 26180.0182.6177.9178.92.48M

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:9.07 
Forward P/E:9.29 
Price to Sales:0.20 
Price to Book:1.39 
Profit Margin:0.02 
Operating Margin:0.01 
Return on Assets:0.02 
Return on Equity:0.17 
EPS Ratio:0.20 
DivYield:0.03 
Div/Share:0.07 
Revenue:4.752B 
EBITDA:774.8M 
Shares:517.45M 
Market Cap:98.287B 

TECHNICAL INDICATORS

MA5:187.511.3%
MA10:184.193.1%
MA20:178.206.6%
MA50:178.826.2%
MA100:178.746.3%
MA200:178.046.7%
STO9:80.38 
STO14:88.17 
RSI14:87.58 
MTM14:17.15
ROC14:0.10 
ATR:6.76 
Week High:192.301.2%
Week Low:176.807.4%
Month High:192.301.2%
Month Low:158.906.7%
Year High:222.6017.2%
Year Low:152.1024.9%
Volatility:1.67 

RECENT SPLITS

Date Ratio
11 Jun 2013823-671
04 Jun 19962686-2591

RECENT DIVIDENDS

Date Amount
27 Nov 2025$2.20
03 Jul 2025$4.80
28 Nov 2024$1.70
18 Jul 2024$4.00
30 Nov 2023$1.50
13 Jul 2023$2.90
17 Nov 2022$0.90
14 Jul 2022$1.10
09 Jan 2013$6.21
11 Jul 2012$13.09