FGP.L - Firstgroup plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 123.50 | 123.50 | 115.00 | 118.40 | 118.40 | 1,154,846 |
| 01 Jun 2023 | 122.70 | 122.80 | 115.20 | 115.50 | 115.50 | 1,254,040 |
| 31 May 2023 | 113.50 | 116.00 | 111.10 | 114.80 | 114.80 | 2,011,810 |
| 30 May 2023 | 120.90 | 120.90 | 113.00 | 115.50 | 115.50 | 1,197,116 |
| 26 May 2023 | 122.00 | 122.00 | 113.10 | 113.10 | 113.10 | 898,887 |
| 25 May 2023 | 115.50 | 115.50 | 111.37 | 113.50 | 113.50 | 1,360,436 |
| 24 May 2023 | 122.00 | 122.00 | 109.80 | 114.20 | 114.20 | 1,533,581 |
| 23 May 2023 | 110.00 | 118.10 | 110.00 | 114.70 | 114.70 | 751,848 |
| 22 May 2023 | 110.00 | 123.70 | 110.00 | 116.00 | 116.00 | 838,864 |
| 19 May 2023 | 114.90 | 120.00 | 114.00 | 116.10 | 116.10 | 1,037,701 |
| 18 May 2023 | 114.00 | 119.20 | 114.00 | 116.80 | 116.80 | 1,175,860 |
| 17 May 2023 | 119.90 | 123.70 | 114.00 | 117.80 | 117.80 | 1,473,527 |
| 16 May 2023 | 117.60 | 120.40 | 115.70 | 117.20 | 117.20 | 1,375,692 |
| 15 May 2023 | 116.00 | 119.70 | 115.60 | 119.60 | 119.60 | 1,090,588 |
| 12 May 2023 | 116.60 | 119.30 | 116.10 | 116.50 | 116.50 | 1,726,229 |
| 11 May 2023 | 122.80 | 124.30 | 111.78 | 117.40 | 117.40 | 2,647,601 |
| 10 May 2023 | 122.50 | 127.10 | 122.40 | 123.30 | 123.30 | 3,855,941 |
| 09 May 2023 | 121.40 | 124.80 | 121.40 | 123.90 | 123.90 | 1,930,206 |
| 05 May 2023 | 125.00 | 125.00 | 120.00 | 122.60 | 122.60 | 916,501 |
| 04 May 2023 | 110.50 | 122.20 | 110.50 | 120.30 | 120.30 | 1,477,781 |
| 03 May 2023 | 119.90 | 119.90 | 115.36 | 118.70 | 118.70 | 2,386,687 |
| 02 May 2023 | 112.40 | 117.20 | 112.40 | 117.00 | 117.00 | 1,358,031 |
| 28 Apr 2023 | 108.20 | 115.90 | 108.00 | 112.40 | 112.40 | 1,502,584 |
| 27 Apr 2023 | 113.20 | 113.50 | 110.70 | 110.70 | 110.70 | 1,194,268 |
| 26 Apr 2023 | 112.00 | 113.50 | 110.50 | 112.30 | 112.30 | 1,284,816 |
| 25 Apr 2023 | 116.00 | 116.00 | 109.20 | 110.90 | 110.90 | 1,454,587 |
| 24 Apr 2023 | 109.70 | 111.10 | 108.00 | 111.10 | 111.10 | 2,517,011 |
| 21 Apr 2023 | 107.00 | 109.40 | 106.80 | 108.60 | 108.60 | 1,095,446 |
| 20 Apr 2023 | 109.00 | 109.70 | 107.40 | 107.40 | 107.40 | 1,913,034 |
| 19 Apr 2023 | 104.40 | 109.60 | 104.40 | 108.20 | 108.20 | 829,184 |
| 18 Apr 2023 | 110.00 | 110.00 | 107.10 | 109.40 | 109.40 | 1,162,202 |
| 17 Apr 2023 | 105.90 | 110.00 | 98.10 | 108.60 | 108.60 | 1,282,606 |
| 14 Apr 2023 | 107.60 | 110.00 | 107.00 | 107.60 | 107.60 | 1,338,478 |
| 13 Apr 2023 | 103.80 | 112.70 | 100.40 | 107.90 | 107.90 | 990,525 |
| 12 Apr 2023 | 105.20 | 108.30 | 105.20 | 105.80 | 105.80 | 916,466 |
| 11 Apr 2023 | 105.40 | 108.70 | 102.26 | 107.10 | 107.10 | 991,677 |
| 06 Apr 2023 | 100.00 | 106.90 | 100.00 | 106.90 | 106.90 | 953,599 |
| 05 Apr 2023 | 106.40 | 107.40 | 103.80 | 104.90 | 104.90 | 1,142,610 |
| 04 Apr 2023 | 109.90 | 110.00 | 104.70 | 107.00 | 107.00 | 2,764,104 |
| 03 Apr 2023 | 100.60 | 105.30 | 100.60 | 104.20 | 104.20 | 771,711 |
| 31 Mar 2023 | 100.80 | 109.54 | 92.66 | 103.90 | 103.90 | 1,634,643 |
| 30 Mar 2023 | 106.00 | 106.10 | 104.10 | 105.00 | 105.00 | 1,205,291 |
| 29 Mar 2023 | 102.30 | 104.50 | 101.60 | 104.50 | 104.50 | 739,669 |
| 28 Mar 2023 | 101.80 | 102.70 | 99.65 | 101.90 | 101.90 | 955,283 |
| 27 Mar 2023 | 104.20 | 106.20 | 99.63 | 101.80 | 101.80 | 1,098,157 |
| 24 Mar 2023 | 99.60 | 102.80 | 95.40 | 101.20 | 101.20 | 2,283,680 |
| 23 Mar 2023 | 111.50 | 111.50 | 101.90 | 102.30 | 102.30 | 830,147 |
| 22 Mar 2023 | 109.70 | 111.30 | 99.10 | 104.30 | 104.30 | 1,847,032 |
| 21 Mar 2023 | 104.80 | 105.30 | 103.90 | 105.00 | 105.00 | 1,943,511 |
| 20 Mar 2023 | 108.00 | 108.00 | 100.80 | 104.50 | 104.50 | 1,414,776 |
| 17 Mar 2023 | 103.70 | 105.90 | 103.40 | 104.60 | 104.60 | 2,796,577 |
| 16 Mar 2023 | 106.10 | 111.10 | 100.23 | 103.00 | 103.00 | 1,535,398 |
| 15 Mar 2023 | 104.00 | 105.00 | 102.70 | 104.00 | 104.00 | 3,904,229 |
| 14 Mar 2023 | 104.00 | 106.10 | 103.30 | 104.50 | 104.50 | 1,640,342 |
| 13 Mar 2023 | 101.60 | 108.10 | 101.60 | 104.00 | 104.00 | 2,012,359 |
| 10 Mar 2023 | 105.30 | 108.80 | 101.40 | 108.00 | 108.00 | 1,913,898 |
| 09 Mar 2023 | 105.50 | 106.90 | 103.90 | 106.10 | 106.10 | 825,379 |
| 08 Mar 2023 | 102.60 | 106.50 | 99.75 | 105.60 | 105.60 | 1,502,698 |
| 07 Mar 2023 | 103.00 | 107.80 | 100.02 | 106.30 | 106.30 | 1,060,441 |
| 06 Mar 2023 | 110.00 | 110.00 | 106.11 | 107.00 | 107.00 | 792,494 |
| 03 Mar 2023 | 108.60 | 109.30 | 106.50 | 107.20 | 107.20 | 1,004,391 |
| 02 Mar 2023 | 107.60 | 109.00 | 105.20 | 106.20 | 106.20 | 1,332,204 |
| 01 Mar 2023 | 104.90 | 106.60 | 104.19 | 105.00 | 105.00 | 1,177,145 |
| 28 Feb 2023 | 106.20 | 112.10 | 103.09 | 105.50 | 105.50 | 1,927,436 |
| 27 Feb 2023 | 101.90 | 106.44 | 101.86 | 106.00 | 106.00 | 1,137,790 |
| 24 Feb 2023 | 101.50 | 103.60 | 99.30 | 101.80 | 101.80 | 1,697,588 |
| 23 Feb 2023 | 102.50 | 103.20 | 100.00 | 100.00 | 100.00 | 1,115,889 |
| 22 Feb 2023 | 101.30 | 104.70 | 99.45 | 102.10 | 102.10 | 804,585 |
| 21 Feb 2023 | 103.90 | 103.90 | 101.50 | 102.80 | 102.80 | 1,530,400 |
| 20 Feb 2023 | 102.70 | 105.70 | 102.68 | 103.90 | 103.90 | 1,493,220 |
| 17 Feb 2023 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,526,412 |
| 16 Feb 2023 | 114.00 | 114.00 | 105.80 | 106.50 | 106.50 | 1,403,359 |
| 15 Feb 2023 | 110.30 | 111.50 | 107.30 | 108.80 | 108.80 | 1,882,150 |
| 14 Feb 2023 | 114.50 | 115.30 | 111.00 | 111.00 | 111.00 | 1,950,293 |
| 13 Feb 2023 | 112.00 | 114.50 | 109.70 | 114.40 | 114.40 | 1,793,310 |
| 10 Feb 2023 | 112.80 | 113.60 | 110.50 | 112.40 | 112.40 | 2,313,700 |
| 09 Feb 2023 | 113.00 | 113.50 | 110.98 | 112.60 | 112.60 | 1,755,003 |
| 08 Feb 2023 | 110.80 | 115.40 | 109.00 | 111.40 | 111.40 | 1,938,073 |
| 07 Feb 2023 | 109.40 | 112.00 | 107.70 | 108.90 | 108.90 | 1,411,408 |
| 06 Feb 2023 | 115.00 | 115.00 | 108.50 | 108.50 | 108.50 | 1,081,820 |
| 03 Feb 2023 | 112.10 | 114.30 | 109.90 | 110.40 | 110.40 | 1,079,635 |
| 02 Feb 2023 | 107.60 | 112.10 | 107.20 | 111.60 | 111.60 | 2,212,763 |
| 01 Feb 2023 | 105.80 | 111.30 | 105.80 | 109.40 | 109.40 | 3,085,453 |
| 31 Jan 2023 | 112.20 | 112.20 | 107.30 | 108.40 | 108.40 | 3,554,580 |
| 30 Jan 2023 | 108.40 | 114.30 | 107.30 | 108.00 | 108.00 | 1,122,681 |
| 27 Jan 2023 | 108.70 | 109.75 | 107.80 | 109.50 | 109.50 | 1,331,693 |
| 26 Jan 2023 | 105.70 | 109.30 | 105.70 | 108.70 | 108.70 | 1,499,950 |
| 25 Jan 2023 | 108.10 | 109.00 | 106.70 | 107.90 | 107.90 | 1,395,877 |
| 24 Jan 2023 | 109.00 | 110.00 | 108.40 | 108.80 | 108.80 | 1,253,895 |
| 23 Jan 2023 | 109.20 | 109.50 | 106.57 | 107.90 | 107.90 | 1,073,363 |
| 20 Jan 2023 | 107.30 | 108.50 | 105.27 | 107.70 | 107.70 | 1,051,351 |
| 19 Jan 2023 | 110.00 | 110.00 | 106.70 | 106.90 | 106.90 | 2,013,175 |
| 18 Jan 2023 | 105.90 | 109.80 | 105.90 | 108.70 | 108.70 | 1,446,970 |
| 17 Jan 2023 | 106.80 | 109.00 | 106.80 | 107.80 | 107.80 | 1,067,041 |
| 16 Jan 2023 | 107.00 | 111.64 | 106.04 | 108.10 | 108.10 | 1,378,023 |
| 13 Jan 2023 | 103.70 | 109.50 | 103.10 | 108.70 | 108.70 | 2,463,945 |
| 12 Jan 2023 | 104.80 | 110.00 | 101.70 | 104.00 | 104.00 | 1,816,207 |
| 11 Jan 2023 | 107.90 | 107.90 | 103.80 | 103.80 | 103.80 | 1,243,399 |
| 10 Jan 2023 | 103.90 | 105.50 | 102.90 | 104.80 | 104.80 | 1,797,117 |
| 09 Jan 2023 | 109.00 | 109.00 | 103.90 | 104.80 | 104.80 | 1,487,569 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.