UK Markets close in 1 hr 7 mins

Firstgroup plc (FGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
61.40-1.40 (-2.23%)
As of 3:07PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202060.5062.7560.5061.4061.40889,813
27 Nov 202064.0065.2561.3862.8062.805,672,587
26 Nov 202066.0066.0062.5063.4563.453,536,114
25 Nov 202063.6064.9062.4563.1563.153,257,585
24 Nov 202063.4065.4063.1063.7063.702,972,302
23 Nov 202062.5063.5560.9561.9561.952,760,905
20 Nov 202062.7063.1061.1661.3561.352,199,606
19 Nov 202063.5064.2561.5061.5061.502,211,740
18 Nov 202063.2063.4060.5363.0063.002,442,485
17 Nov 202062.5063.1559.4060.5060.503,529,126
16 Nov 202059.7062.1059.7061.5561.553,160,687
13 Nov 202058.7559.5057.6558.5058.502,439,922
12 Nov 202058.1060.3357.0458.9558.954,407,522
11 Nov 202060.2560.5256.3558.1058.103,815,851
10 Nov 202055.0061.9453.3558.6058.606,727,628
09 Nov 202047.5054.2546.6853.1553.157,542,811
06 Nov 202044.4447.0844.4445.2045.202,878,722
05 Nov 202044.1045.0843.4244.4844.482,803,651
04 Nov 202041.3643.9240.8043.9243.925,567,491
03 Nov 202041.1241.8440.6241.3641.361,707,613
02 Nov 202041.2041.5638.3340.7240.723,934,119
30 Oct 202041.5042.2040.6241.0241.022,692,547
29 Oct 202043.8644.3241.3841.7441.743,171,925
28 Oct 202048.3248.3242.6443.4643.463,654,671
27 Oct 202048.8851.8045.5446.9646.963,135,059
26 Oct 202050.1051.5548.0248.3448.342,631,735
23 Oct 202050.0051.6549.9851.6551.651,770,463
22 Oct 202049.2050.1548.1050.0050.001,703,490
21 Oct 202048.2649.2247.6448.7448.741,177,236
20 Oct 202050.0050.0047.3048.1648.162,727,012
19 Oct 202049.4849.4845.6248.4648.462,438,227
16 Oct 202048.9049.7247.4048.7648.762,416,534
15 Oct 202048.6449.7444.5446.9046.902,868,749
14 Oct 202052.8554.2047.0448.3848.388,563,387
13 Oct 202052.4054.0550.5253.0053.005,894,359
12 Oct 202053.0053.1049.0252.4552.454,290,846
09 Oct 202049.8051.1547.4051.1551.155,724,934
08 Oct 202047.2648.6646.5147.6047.604,387,085
07 Oct 202042.1646.5042.1646.0046.004,043,958
06 Oct 202040.6441.9839.7641.5041.501,252,216
05 Oct 202039.8640.7639.6039.9039.901,337,941
02 Oct 202039.2040.1138.6239.7239.721,674,987
01 Oct 202039.0039.6037.7039.6039.601,999,542
30 Sep 202038.7039.4837.0038.0838.082,223,661
29 Sep 202040.9840.9838.1238.7238.721,925,456
28 Sep 202038.9640.4237.8240.0640.061,413,215
25 Sep 202039.4839.9436.6238.3038.302,038,941
24 Sep 202038.5039.1436.6637.2837.284,315,016
23 Sep 202039.2240.0038.0238.3038.303,079,826
22 Sep 202037.5038.9636.6938.5838.584,104,367
21 Sep 202042.7645.0235.6937.4837.486,654,856
18 Sep 202045.3045.3041.8042.7042.704,829,895
17 Sep 202042.6043.9042.2043.6043.602,070,327
16 Sep 202042.2043.5241.6843.0043.002,550,325
15 Sep 202043.7446.0042.2842.2842.284,412,714
14 Sep 202044.1844.9240.8040.9040.903,046,020
11 Sep 202044.0044.0042.0043.0243.022,748,889
10 Sep 202043.4643.8841.1642.7642.7615,501,398
09 Sep 202046.0647.9443.1043.3043.305,515,088
08 Sep 202049.0050.9543.5046.2046.206,614,062
07 Sep 202041.5052.1541.5050.4550.4510,755,620
04 Sep 202041.8442.0139.3839.7639.761,729,955
03 Sep 202041.9042.8441.0041.0041.001,729,678
02 Sep 202041.1642.2640.6041.2041.201,327,355
01 Sep 202042.3844.0440.4441.4441.443,246,198
28 Aug 202041.6443.9441.6443.6643.661,845,139
27 Aug 202042.0042.6441.5042.0842.081,603,797
26 Aug 202040.7442.2640.1241.8041.802,046,288
25 Aug 202040.1042.4639.8640.7440.741,851,770
24 Aug 202040.2041.0137.7540.0840.083,406,068
21 Aug 202038.0040.2237.7540.0640.062,561,262
20 Aug 202038.6039.0237.1638.0038.002,069,873
19 Aug 202040.0041.3439.2439.5039.502,226,187
18 Aug 202042.8842.8838.6438.6438.642,655,425
17 Aug 202040.0041.2038.9940.2440.241,993,468
14 Aug 202041.7843.0839.9440.0840.087,454,324
13 Aug 202045.1645.6441.1641.3641.364,868,443
12 Aug 202043.8046.5643.8045.3845.385,651,318
11 Aug 202042.2044.1440.5044.0444.047,494,847
10 Aug 202041.5042.9840.0241.0041.005,186,170
07 Aug 202037.5839.4836.9038.8038.802,871,191
06 Aug 202039.0039.5437.1437.1437.142,966,343
05 Aug 202036.4439.0836.0638.9238.924,296,999
04 Aug 202035.3036.6034.6036.2636.264,040,388
03 Aug 202035.0236.4433.3834.1034.105,548,523
31 Jul 202034.4035.3033.3635.3035.306,409,405
30 Jul 202034.0034.6633.2034.1234.122,361,369
29 Jul 202033.0034.0232.2633.1233.123,086,706
28 Jul 202032.5034.0031.4233.2033.202,008,402
27 Jul 202032.5034.9831.0031.9231.922,613,531
24 Jul 202032.6833.7631.6832.0032.001,353,813
23 Jul 202032.9835.3032.5033.0033.002,614,051
22 Jul 202033.1035.3432.0833.3233.323,924,840
21 Jul 202034.9835.6233.1833.2433.242,383,608
20 Jul 202033.6239.0032.8233.3033.303,705,953
17 Jul 202032.5035.9231.6135.2635.265,391,073
16 Jul 202034.7634.7632.4432.4432.442,789,437
15 Jul 202034.7635.6433.6034.2634.261,829,505
14 Jul 202036.0037.7634.4334.5834.582,304,985
13 Jul 202038.5838.5836.2036.4036.405,021,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...