UK markets closed

Firstgroup plc (FGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
170.30-0.20 (-0.12%)
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024167.30171.80158.10170.30170.30755,072
25 Jul 2024167.60170.90167.40170.50170.50484,732
24 Jul 2024172.50174.00169.50169.50169.50789,308
23 Jul 2024------
22 Jul 2024175.90178.70171.80175.10175.10742,895
19 Jul 2024169.00173.10167.80172.00172.00496,623
18 Jul 2024174.80174.80168.10171.20171.20871,600
18 Jul 20244 Dividend
17 Jul 2024175.30178.90172.00175.40171.40691,111
16 Jul 2024177.90177.90169.80175.80171.79700,259
15 Jul 2024173.30175.40170.20174.20170.23670,469
12 Jul 2024169.90174.90169.90173.60169.64847,626
11 Jul 2024172.10174.40166.80172.80168.86772,507
10 Jul 2024164.60171.60163.10170.70166.81976,483
09 Jul 2024170.40170.40163.20166.00162.21801,562
08 Jul 2024162.00167.80162.00166.60162.801,052,165
05 Jul 2024170.40171.60163.60167.00163.191,210,987
04 Jul 2024166.20167.90159.60166.20162.41493,757
03 Jul 2024157.40165.20157.40165.20161.431,023,921
02 Jul 2024164.30164.30160.10160.60156.941,500,149
01 Jul 2024160.00164.20160.00162.90159.19836,116
28 Jun 2024157.50164.50157.50158.30154.69821,769
27 Jun 2024158.00161.50157.90160.40156.74769,027
26 Jun 2024156.20160.80156.20157.70154.10933,466
25 Jun 2024158.30159.40155.30158.30154.69856,281
24 Jun 2024150.00158.80150.00156.40152.83963,161
21 Jun 2024154.60158.50152.81153.00149.513,084,238
20 Jun 2024151.10156.80151.10154.60151.071,357,978
19 Jun 2024157.70157.70152.90152.90149.411,674,760
18 Jun 2024157.60157.60154.10155.00151.471,075,761
17 Jun 2024153.70155.70151.20153.40149.901,062,836
14 Jun 2024153.00157.30152.80154.40150.881,345,015
13 Jun 2024160.00160.40155.30155.30151.761,654,399
12 Jun 2024161.90166.10157.60157.60154.011,691,087
11 Jun 2024172.00177.10161.04164.80161.042,335,670
10 Jun 2024170.40173.80168.00169.50165.631,179,218
07 Jun 2024175.20176.30170.60170.90167.00893,173
06 Jun 2024173.50176.00169.90174.30170.332,461,936
05 Jun 2024173.80176.00171.00171.00167.10788,546
04 Jun 2024168.70176.80168.60170.50166.61760,211
03 Jun 2024170.00175.20169.90173.00169.051,151,147
31 May 2024167.30173.46167.30170.70166.811,894,995
30 May 2024163.80171.70163.80170.00166.121,353,444
29 May 2024174.40174.40167.00168.10164.271,133,158
28 May 2024164.20174.60164.20169.50165.631,494,431
24 May 2024167.40169.40165.60169.40165.541,838,636
23 May 2024169.20174.80168.70168.70164.851,010,050
22 May 2024172.20173.70169.30172.00168.081,104,422
21 May 2024171.10175.70171.10171.10167.20996,702
20 May 2024176.10176.30171.02172.60168.66850,559
17 May 2024171.80172.30170.30172.00168.082,839,498
16 May 2024171.70173.70171.30171.30167.39899,572
15 May 2024173.30176.10171.20171.20167.301,322,832
14 May 2024167.10176.40164.71174.30170.33920,661
13 May 2024166.00172.10165.80171.30167.39894,297
10 May 2024169.90173.00167.52169.90166.03892,257
09 May 2024165.60171.40165.00168.10164.27802,502
08 May 2024171.90171.90166.49170.00166.12577,943
07 May 2024165.20179.80165.20167.50163.68855,748
03 May 2024164.20170.80164.20168.00164.17741,408
02 May 2024170.70168.30163.10168.10164.27779,546
01 May 2024162.60167.20161.40165.40161.63736,585
30 Apr 2024163.20169.10162.20162.20158.501,416,096
29 Apr 2024167.60168.40163.10168.40164.56675,897
26 Apr 2024169.50169.50162.20165.20161.43968,702
25 Apr 2024170.20170.20157.50163.70159.972,143,709
24 Apr 2024176.70176.70170.70170.70166.81681,428
23 Apr 2024172.40172.80170.00172.50168.57642,728
22 Apr 2024169.50176.00166.30170.80166.90699,283
19 Apr 2024173.10173.60165.30169.30165.44590,139
18 Apr 2024163.00170.60163.00165.60161.821,842,932
17 Apr 2024163.70169.00160.40168.30164.461,011,297
16 Apr 2024172.50172.90166.10167.50163.681,550,223
15 Apr 2024169.30173.50169.30173.50169.541,049,076
12 Apr 2024174.50176.10172.00172.10168.181,179,018
11 Apr 2024171.70177.50171.70174.50170.52871,958
10 Apr 2024176.90178.40173.60177.00172.96827,140
09 Apr 2024175.00178.00174.60176.10172.08620,007
08 Apr 2024179.00182.30175.91176.80172.771,094,431
05 Apr 2024182.40183.30176.00180.00175.90890,124
04 Apr 2024178.30179.80178.30178.90174.82875,443
03 Apr 2024178.00183.10177.90179.00174.921,280,511
02 Apr 2024181.30184.00178.67180.20176.091,027,158
28 Mar 2024182.00184.80180.40180.40176.291,791,570
27 Mar 2024187.20187.20182.38183.80179.612,629,927
26 Mar 2024177.80184.00177.80184.00179.801,152,131
25 Mar 2024180.40183.50176.40181.00176.87861,825
22 Mar 2024183.40185.30182.80184.50180.291,255,125
21 Mar 2024189.00189.00182.80182.80178.631,395,724
20 Mar 2024175.90186.00170.50181.70177.562,234,525
19 Mar 2024170.00179.30170.00179.30175.213,100,898
18 Mar 2024182.40183.00173.50175.50171.502,152,045
15 Mar 2024171.70187.70166.10187.70183.4220,756,432
14 Mar 2024156.10168.40155.06165.50161.732,675,956
13 Mar 2024167.80167.80155.01160.30156.642,280,080
12 Mar 2024162.00164.60159.90163.50159.771,473,237
11 Mar 2024161.50164.60158.80161.40157.722,059,390
08 Mar 2024169.90171.60158.50158.70155.08967,298
07 Mar 2024155.30163.60155.30158.90155.281,146,719
06 Mar 2024156.00160.70156.00158.60154.98936,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...