EODData

MEMBERSHIP REGISTER LOG IN

FRA, FGR: FirstGroup plc

06 Oct 2026
LAST:

2.200

CHANGE:
 0.06		OPEN:
2.200		HIGH:
2.200		ASK:
0.000		VOLUME:
0
CHG(%):
2.80		PREV:
2.140		LOW:
2.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Oct 262.2002.2002.2002.2000
05 Oct 262.1402.1402.1402.1400
02 Oct 262.1402.1402.1402.1400
01 Oct 262.1402.1402.1402.1400
30 Sep 262.1202.1202.1202.1200
29 Sep 262.1002.1002.1002.1000
28 Sep 262.0602.0602.0602.0600
25 Sep 262.0202.0202.0202.0200
24 Sep 262.0002.0002.0002.0000
23 Sep 262.0202.0402.0202.0403.0K

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:8.83 
Forward P/E:0.15 
Price to Sales:0.23 
Price to Book:1.39 
Profit Margin:0.02 
Operating Margin:0.01 
Return on Assets:0.02 
Return on Equity:0.17 
DivYield:0.03 
Div/Share:0.07 
Revenue:5.554B 
EBITDA:774.8M 
Shares:546.25M 
Market Cap:1.202B 

TECHNICAL INDICATORS

MA5:2.152.4%
MA10:2.105.0%
MA20:2.047.8%
MA50:2.085.8%
MA100:2.067.0%
MA200:2.066.7%
STO9:100.00 
STO14:100.00 
RSI14:77.78 
MTM14:0.18
ROC14:0.09 
ATR:0.03 
Week High:2.200.0%
Week Low:2.104.8%
Month High:2.200.0%
Month Low:1.956.7%
Year High:2.5314.8%
Year Low:1.8419.6%
Volatility:6.26 

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