UK markets close in 2 hours 11 minutes

Firstgroup plc (FGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9520+0.0330 (+1.72%)
As of 08:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.95201.95201.95201.95201.95205,000
02 May 20241.91901.91901.91901.91901.9190-
30 Apr 20241.94701.94701.94701.94701.9470-
29 Apr 20241.92101.92101.92101.92101.9210-
26 Apr 20241.92901.92901.92901.92901.9290-
25 Apr 20241.98001.98301.98001.98301.98305,000
24 Apr 20241.99801.99801.99801.99801.9980-
23 Apr 20241.96201.96201.96201.96201.9620-
22 Apr 20241.94601.94601.94601.94601.9460-
19 Apr 20241.93501.93501.93501.93501.9350-
18 Apr 20241.94301.94301.94301.94301.9430-
17 Apr 20241.95101.95101.95101.95101.9510-
16 Apr 20241.98801.98801.98801.98801.9880-
15 Apr 20242.02002.02002.02002.02002.0200-
12 Apr 20242.05002.05002.05002.05002.0500-
11 Apr 20242.04202.04202.04202.04202.0420-
10 Apr 20242.05002.05002.05002.05002.0500-
09 Apr 20242.06002.06002.06002.06002.0600-
08 Apr 20242.06602.06602.06602.06602.0660-
05 Apr 20242.05202.05202.05202.05202.0520-
04 Apr 20242.06802.06802.06802.06802.0680-
03 Apr 20242.08802.08802.08802.08802.0880-
02 Apr 20242.11402.11402.11402.11402.1140-
28 Mar 20242.12002.12002.12002.12002.1200-
27 Mar 20242.11202.11202.11202.11202.1120-
26 Mar 20242.11402.11402.11402.11402.1140-
25 Mar 20242.14002.14002.14002.14002.1400-
22 Mar 20242.13202.13202.13202.13202.1320-
21 Mar 20242.14802.14802.14802.14802.1480-
20 Mar 20242.06602.06602.06602.06602.0660-
19 Mar 20242.03202.03202.03202.03202.0320-
18 Mar 20242.10402.10402.10402.10402.1040-
15 Mar 20241.95001.95001.95001.95001.9500-
14 Mar 20241.86401.86401.86401.86401.8640-
13 Mar 20241.90601.90601.90601.90601.9060-
12 Mar 20241.89801.89801.89801.89801.8980-
11 Mar 20241.85501.85501.85501.85501.8550-
08 Mar 20241.85201.85201.85201.85201.8520-
07 Mar 20241.84701.84701.84701.84701.8470-
06 Mar 20241.82301.82301.82301.82301.8230-
05 Mar 20241.83601.83601.83601.83601.8360-
04 Mar 20241.86201.86201.86201.86201.8620-
01 Mar 20241.86401.86401.86401.86401.8640-
29 Feb 20241.81501.81501.81501.81501.8150-
28 Feb 20241.80601.80601.80601.80601.8060-
27 Feb 20241.83801.83801.83801.83801.8380-
26 Feb 20241.78601.78601.78601.78601.7860-
23 Feb 20241.80901.80901.80901.80901.8090-
22 Feb 20241.80501.80501.80501.80501.8050-
21 Feb 20241.79001.79001.79001.79001.7900-
20 Feb 20241.79401.79401.79401.79401.7940-
19 Feb 20241.78701.80001.78701.80001.8000600
16 Feb 20241.79601.79601.79601.79601.7960-
15 Feb 20241.84301.84301.84301.84301.8430-
14 Feb 20241.83901.83901.83901.83901.8390-
13 Feb 20241.86501.86501.86501.86501.8650-
12 Feb 20241.86201.86201.86201.86201.8620-
09 Feb 20241.87101.87101.87101.87101.8710-
08 Feb 20241.87801.87801.87801.87801.8780-
07 Feb 20241.96401.96401.96401.96401.9640-
06 Feb 20241.95201.95201.95201.95201.9520-
05 Feb 20241.96701.96701.96701.96701.9670-
02 Feb 20241.97501.97501.97501.97501.9750-
01 Feb 20241.97001.97001.97001.97001.9700-
31 Jan 20241.98401.98401.98401.98401.9840-
30 Jan 20241.99901.99901.99901.99901.9990-
29 Jan 20241.97301.97301.97301.97301.9730-
26 Jan 20241.97101.97101.97101.97101.9710-
25 Jan 20241.95401.95401.95401.95401.9540-
24 Jan 20241.94001.94001.94001.94001.9400-
23 Jan 20241.95301.95301.95301.95301.9530-
22 Jan 20241.92001.92001.92001.92001.9200-
19 Jan 20241.97201.97201.97201.97201.9720-
18 Jan 20241.95701.95701.95701.95701.9570-
17 Jan 20241.96701.96701.96701.96701.9670-
16 Jan 20241.99301.99301.99301.99301.9930-
15 Jan 20242.03002.03002.03002.03002.0300-
12 Jan 20242.03002.03002.03002.03002.0300-
11 Jan 20242.07402.07402.07402.07402.0740-
10 Jan 20242.03602.03602.03602.03602.0360-
09 Jan 20242.05602.05602.05602.05602.0560-
08 Jan 20242.01802.01802.01802.01802.0180-
05 Jan 20242.00802.00802.00802.00802.0080-
04 Jan 20242.00602.00602.00602.00602.0060-
03 Jan 20241.98501.98501.98501.98501.9850-
02 Jan 20242.02002.02002.02002.02002.0200-
29 Dec 20231.98701.98701.98701.98701.9870-
28 Dec 20231.97701.97701.97701.97701.9770-
27 Dec 20231.98601.98601.98601.98601.9860-
22 Dec 20231.95801.95801.95801.95801.9580-
21 Dec 20231.97301.97301.97301.97301.9730-
20 Dec 20231.94101.94101.94101.94101.9410-
19 Dec 20231.93501.93501.93501.93501.9350-
18 Dec 20231.93201.93201.93201.93201.9320-
15 Dec 20231.94301.94301.94301.94301.9430-
14 Dec 20231.87101.87101.87101.87101.8710-
13 Dec 20231.89001.89001.89001.89001.8900-
12 Dec 20231.88801.88801.88801.88801.8880-
11 Dec 20231.94001.94001.94001.94001.9400-
08 Dec 20231.94601.94601.94601.94601.9460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...