UK markets close in 1 hour 47 minutes

Firstgroup plc (FGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
155.90-3.00 (-1.89%)
As of 02:26PM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024157.90159.00155.90155.90155.90256,522
26 Feb 2024150.50158.90150.50158.90158.90774,770
23 Feb 2024152.80160.70152.80154.00154.00573,003
22 Feb 2024160.80160.80151.50156.10156.10543,784
21 Feb 2024148.00155.10148.00155.00155.00953,330
20 Feb 2024148.00157.30148.00153.50153.501,281,100
19 Feb 2024151.30160.60148.41155.00155.00769,589
16 Feb 2024150.00156.30150.00155.50155.50807,278
15 Feb 2024158.00160.50152.90154.90154.90823,434
14 Feb 2024156.40159.00156.40157.20157.20519,355
13 Feb 2024159.60160.60157.40158.00158.00739,579
12 Feb 2024156.40161.77156.40160.60160.60740,447
09 Feb 2024157.60167.80157.60159.10159.10654,347
08 Feb 2024160.40163.60160.20160.20160.20602,894
07 Feb 2024160.00168.30160.00160.60160.601,190,337
06 Feb 2024168.10169.70166.50167.70167.70608,691
05 Feb 2024162.10172.90162.00167.50167.50510,348
02 Feb 2024175.00175.00168.70169.20169.20801,533
01 Feb 2024171.00171.30168.40168.50168.50833,148
31 Jan 2024171.00174.30167.20168.70168.70973,209
30 Jan 2024171.00174.90169.20170.20170.20888,308
29 Jan 2024163.70177.20163.70171.10171.10680,947
26 Jan 2024177.00177.00163.90169.00169.00871,111
25 Jan 2024168.60178.40168.40169.20169.20766,509
24 Jan 2024171.40171.40161.35168.80168.80706,091
23 Jan 2024164.20168.10159.30166.00166.002,046,005
22 Jan 2024169.80170.10158.23167.60167.60947,560
19 Jan 2024169.70170.30164.80165.10165.10944,245
18 Jan 2024169.50171.00166.40168.50168.501,033,547
17 Jan 2024168.50172.80166.30168.00168.00936,944
16 Jan 2024172.00176.70167.90170.90170.90934,205
15 Jan 2024173.80183.40168.90172.80172.803,296,567
12 Jan 2024175.00175.30166.70172.40172.40921,107
11 Jan 2024180.00180.60173.30173.30173.30979,953
10 Jan 2024180.00180.00165.50179.50179.501,293,385
09 Jan 2024180.00180.00173.90176.50176.50834,689
08 Jan 2024175.00178.00173.20178.00178.00767,642
05 Jan 2024179.70179.70167.35175.60175.60898,735
04 Jan 2024179.60179.70173.10175.00175.001,476,820
03 Jan 2024173.00175.30172.30173.90173.901,059,733
02 Jan 2024174.00178.60173.60174.20174.20884,744
29 Dec 2023177.00177.00174.00175.00175.00258,918
28 Dec 2023172.90174.50167.60174.50174.503,120,234
27 Dec 2023166.70174.70166.70172.10172.102,706,047
22 Dec 2023169.50176.10168.40172.50172.502,519,008
21 Dec 2023176.90176.90169.30170.50170.501,255,671
20 Dec 2023168.40173.50168.40172.50172.501,255,453
19 Dec 2023171.00171.00160.02168.40168.40774,070
18 Dec 2023162.00176.90162.00166.80166.80426,768
15 Dec 2023156.80170.40156.80168.00168.003,447,180
14 Dec 2023164.50168.90155.30168.50168.501,395,838
13 Dec 2023165.40166.80161.00162.10162.101,206,256
12 Dec 2023155.50167.90155.50163.40163.401,153,128
11 Dec 2023165.20169.20160.70162.70162.70962,426
08 Dec 2023169.40171.70166.00167.60167.601,009,715
07 Dec 2023159.00173.40158.54167.50167.501,194,194
06 Dec 2023158.00167.90158.00164.00164.001,429,010
05 Dec 2023164.90166.20160.49161.30161.302,628,894
04 Dec 2023164.90166.70159.40159.80159.80637,025
01 Dec 2023154.00163.40154.00161.70161.70554,309
30 Nov 2023159.30162.00155.30160.20160.202,858,152
30 Nov 20231.5 Dividend
29 Nov 2023155.00162.00155.00159.70158.20861,714
28 Nov 2023155.00162.80155.00162.00160.48891,891
27 Nov 2023165.60168.10161.50162.30160.781,140,204
24 Nov 2023162.00167.70162.00166.20164.641,461,044
23 Nov 2023179.00179.00158.70167.10165.531,049,894
22 Nov 2023172.10175.60172.10175.00173.361,128,533
21 Nov 2023172.00177.00172.00173.20171.57843,876
20 Nov 2023170.00178.20170.00176.80175.14674,357
17 Nov 2023183.20183.50173.60178.70177.021,447,779
16 Nov 2023178.00179.40174.96176.20174.551,523,907
15 Nov 2023171.90176.30171.20176.30174.641,594,604
14 Nov 2023170.00171.00163.90171.00169.391,435,861
13 Nov 2023166.00167.80162.30165.10163.55657,333
10 Nov 2023166.00166.00161.70165.00163.45882,566
09 Nov 2023160.50165.40159.40165.40163.851,117,843
08 Nov 2023151.00161.50151.00160.60159.091,298,974
07 Nov 2023158.00159.90156.80158.40156.91612,051
06 Nov 2023162.00162.90159.60160.00158.50690,421
03 Nov 2023164.40164.40160.00162.60161.071,260,256
02 Nov 2023162.00163.20158.60163.20161.672,783,827
01 Nov 2023160.00160.80156.20160.70159.191,077,703
31 Oct 2023157.00157.90154.40157.90156.42952,296
30 Oct 2023152.70156.20148.50155.00153.54747,503
27 Oct 2023153.30153.50148.40153.00151.56726,725
26 Oct 2023148.50148.90143.00148.90147.507,141,828
25 Oct 2023146.50147.20140.10146.90145.521,321,095
24 Oct 2023142.00150.90142.00144.10142.75932,238
23 Oct 2023150.90151.10142.80147.90146.51980,573
20 Oct 2023142.10150.00142.10146.90145.521,849,362
19 Oct 2023145.00151.00145.00147.60146.21947,026
18 Oct 2023153.30153.60149.70150.40148.991,527,823
17 Oct 2023155.00155.00147.00152.50151.07787,067
16 Oct 2023147.80152.10139.90149.40148.001,170,069
13 Oct 2023148.00153.90148.00150.00148.591,588,656
12 Oct 2023152.00155.00150.30151.30149.88983,267
11 Oct 2023154.80154.90150.00151.90150.471,832,543
10 Oct 2023144.30147.10144.00146.50145.121,019,568
09 Oct 2023145.90147.00140.30144.40143.04848,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...