UK markets open in 4 hours 27 minutes
NIKKEI 225
38,333.68 +781.52 (+2.08%) HANG SENG
17,058.88 +229.95 (+1.37%) CRUDE OIL
83.37 +0.01 (+0.01%) GOLD FUTURES
2,333.00 -9.10 (-0.39%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,394.85 -265.10 (-0.49%)
Firstgroup plc (FGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 172.40 | 172.80 | 170.00 | 172.50 | 172.50 | 642,728 |
| 22 Apr 2024 | 169.50 | 176.00 | 166.30 | 170.80 | 170.80 | 699,283 |
| 19 Apr 2024 | 173.10 | 173.60 | 165.30 | 169.30 | 169.30 | 590,139 |
| 18 Apr 2024 | 163.00 | 170.60 | 163.00 | 165.60 | 165.60 | 1,842,932 |
| 17 Apr 2024 | 163.70 | 169.00 | 160.40 | 168.30 | 168.30 | 1,011,297 |
| 16 Apr 2024 | 172.50 | 172.90 | 166.10 | 167.50 | 167.50 | 1,550,223 |
| 15 Apr 2024 | 169.30 | 173.50 | 169.30 | 173.50 | 173.50 | 1,049,076 |
| 12 Apr 2024 | 174.50 | 176.10 | 172.00 | 172.10 | 172.10 | 1,179,018 |
| 11 Apr 2024 | 171.70 | 177.50 | 171.70 | 174.50 | 174.50 | 871,958 |
| 10 Apr 2024 | 176.90 | 178.40 | 173.60 | 177.00 | 177.00 | 827,140 |
| 09 Apr 2024 | 175.00 | 178.00 | 174.60 | 176.10 | 176.10 | 620,007 |
| 08 Apr 2024 | 179.00 | 182.30 | 175.91 | 176.80 | 176.80 | 1,094,431 |
| 05 Apr 2024 | 182.40 | 183.30 | 176.00 | 180.00 | 180.00 | 890,124 |
| 04 Apr 2024 | 178.30 | 179.80 | 178.30 | 178.90 | 178.90 | 875,443 |
| 03 Apr 2024 | 178.00 | 183.10 | 177.90 | 179.00 | 179.00 | 1,280,511 |
| 02 Apr 2024 | 181.30 | 184.00 | 178.67 | 180.20 | 180.20 | 1,027,158 |
| 28 Mar 2024 | 182.00 | 184.80 | 180.40 | 180.40 | 180.40 | 1,791,570 |
| 27 Mar 2024 | 187.20 | 187.20 | 182.38 | 183.80 | 183.80 | 2,629,927 |
| 26 Mar 2024 | 177.80 | 184.00 | 177.80 | 184.00 | 184.00 | 1,152,131 |
| 25 Mar 2024 | 180.40 | 183.50 | 176.40 | 181.00 | 181.00 | 861,825 |
| 22 Mar 2024 | 183.40 | 185.30 | 182.80 | 184.50 | 184.50 | 1,255,125 |
| 21 Mar 2024 | 189.00 | 189.00 | 182.80 | 182.80 | 182.80 | 1,395,724 |
| 20 Mar 2024 | 175.90 | 186.00 | 170.50 | 181.70 | 181.70 | 2,234,525 |
| 19 Mar 2024 | 170.00 | 179.30 | 170.00 | 179.30 | 179.30 | 3,100,898 |
| 18 Mar 2024 | 182.40 | 183.00 | 173.50 | 175.50 | 175.50 | 2,152,045 |
| 15 Mar 2024 | 171.70 | 187.70 | 166.10 | 187.70 | 187.70 | 20,756,432 |
| 14 Mar 2024 | 156.10 | 168.40 | 155.06 | 165.50 | 165.50 | 2,675,956 |
| 13 Mar 2024 | 167.80 | 167.80 | 155.01 | 160.30 | 160.30 | 2,280,080 |
| 12 Mar 2024 | 162.00 | 164.60 | 159.90 | 163.50 | 163.50 | 1,473,237 |
| 11 Mar 2024 | 161.50 | 164.60 | 158.80 | 161.40 | 161.40 | 2,059,390 |
| 08 Mar 2024 | 169.90 | 171.60 | 158.50 | 158.70 | 158.70 | 967,298 |
| 07 Mar 2024 | 155.30 | 163.60 | 155.30 | 158.90 | 158.90 | 1,146,719 |
| 06 Mar 2024 | 156.00 | 160.70 | 156.00 | 158.60 | 158.60 | 936,517 |
| 05 Mar 2024 | 159.70 | 159.70 | 151.20 | 157.20 | 157.20 | 735,652 |
| 04 Mar 2024 | 165.00 | 165.00 | 156.90 | 157.50 | 157.50 | 2,854,617 |
| 01 Mar 2024 | 163.10 | 163.10 | 148.10 | 160.20 | 160.20 | 927,469 |
| 29 Feb 2024 | 154.00 | 161.00 | 154.00 | 158.20 | 158.20 | 2,172,732 |
| 28 Feb 2024 | 159.90 | 159.90 | 154.10 | 156.30 | 156.30 | 828,542 |
| 27 Feb 2024 | 157.90 | 159.00 | 155.40 | 155.70 | 155.70 | 747,203 |
| 26 Feb 2024 | 150.50 | 158.90 | 150.50 | 158.90 | 158.90 | 774,770 |
| 23 Feb 2024 | 152.80 | 160.70 | 152.80 | 154.00 | 154.00 | 573,003 |
| 22 Feb 2024 | 160.80 | 160.80 | 151.50 | 156.10 | 156.10 | 543,784 |
| 21 Feb 2024 | 148.00 | 155.10 | 148.00 | 155.00 | 155.00 | 953,330 |
| 20 Feb 2024 | 148.00 | 157.30 | 148.00 | 153.50 | 153.50 | 1,281,100 |
| 19 Feb 2024 | 151.30 | 160.60 | 148.41 | 155.00 | 155.00 | 769,589 |
| 16 Feb 2024 | 150.00 | 156.30 | 150.00 | 155.50 | 155.50 | 807,278 |
| 15 Feb 2024 | 158.00 | 160.50 | 152.90 | 154.90 | 154.90 | 823,434 |
| 14 Feb 2024 | 156.40 | 159.00 | 156.40 | 157.20 | 157.20 | 519,355 |
| 13 Feb 2024 | 159.60 | 160.60 | 157.40 | 158.00 | 158.00 | 739,579 |
| 12 Feb 2024 | 156.40 | 161.77 | 156.40 | 160.60 | 160.60 | 740,447 |
| 09 Feb 2024 | 157.60 | 167.80 | 157.60 | 159.10 | 159.10 | 654,347 |
| 08 Feb 2024 | 160.40 | 163.60 | 160.20 | 160.20 | 160.20 | 602,894 |
| 07 Feb 2024 | 160.00 | 168.30 | 160.00 | 160.60 | 160.60 | 1,190,337 |
| 06 Feb 2024 | 168.10 | 169.70 | 166.50 | 167.70 | 167.70 | 608,691 |
| 05 Feb 2024 | 162.10 | 172.90 | 162.00 | 167.50 | 167.50 | 510,348 |
| 02 Feb 2024 | 175.00 | 175.00 | 168.70 | 169.20 | 169.20 | 801,533 |
| 01 Feb 2024 | 171.00 | 171.30 | 168.40 | 168.50 | 168.50 | 833,148 |
| 31 Jan 2024 | 171.00 | 174.30 | 167.20 | 168.70 | 168.70 | 973,209 |
| 30 Jan 2024 | 171.00 | 174.90 | 169.20 | 170.20 | 170.20 | 888,308 |
| 29 Jan 2024 | 163.70 | 177.20 | 163.70 | 171.10 | 171.10 | 680,947 |
| 26 Jan 2024 | 177.00 | 177.00 | 163.90 | 169.00 | 169.00 | 871,111 |
| 25 Jan 2024 | 168.60 | 178.40 | 168.40 | 169.20 | 169.20 | 766,509 |
| 24 Jan 2024 | 171.40 | 171.40 | 161.35 | 168.80 | 168.80 | 706,091 |
| 23 Jan 2024 | 164.20 | 168.10 | 159.30 | 166.00 | 166.00 | 2,046,005 |
| 22 Jan 2024 | 169.80 | 170.10 | 158.23 | 167.60 | 167.60 | 947,560 |
| 19 Jan 2024 | 169.70 | 170.30 | 164.80 | 165.10 | 165.10 | 944,245 |
| 18 Jan 2024 | 169.50 | 171.00 | 166.40 | 168.50 | 168.50 | 1,033,547 |
| 17 Jan 2024 | 168.50 | 172.80 | 166.30 | 168.00 | 168.00 | 936,944 |
| 16 Jan 2024 | 172.00 | 176.70 | 167.90 | 170.90 | 170.90 | 934,205 |
| 15 Jan 2024 | 173.80 | 183.40 | 168.90 | 172.80 | 172.80 | 3,296,567 |
| 12 Jan 2024 | 175.00 | 175.30 | 166.70 | 172.40 | 172.40 | 921,107 |
| 11 Jan 2024 | 180.00 | 180.60 | 173.30 | 173.30 | 173.30 | 979,953 |
| 10 Jan 2024 | 180.00 | 180.00 | 165.50 | 179.50 | 179.50 | 1,293,385 |
| 09 Jan 2024 | 180.00 | 180.00 | 173.90 | 176.50 | 176.50 | 834,689 |
| 08 Jan 2024 | 175.00 | 178.00 | 173.20 | 178.00 | 178.00 | 767,642 |
| 05 Jan 2024 | 179.70 | 179.70 | 167.35 | 175.60 | 175.60 | 898,735 |
| 04 Jan 2024 | 179.60 | 179.70 | 173.10 | 175.00 | 175.00 | 1,476,820 |
| 03 Jan 2024 | 173.00 | 175.30 | 172.30 | 173.90 | 173.90 | 1,059,733 |
| 02 Jan 2024 | 174.00 | 178.60 | 173.60 | 174.20 | 174.20 | 884,744 |
| 29 Dec 2023 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 258,918 |
| 28 Dec 2023 | 172.90 | 174.50 | 167.60 | 174.50 | 174.50 | 3,120,234 |
| 27 Dec 2023 | 166.70 | 174.70 | 166.70 | 172.10 | 172.10 | 2,706,047 |
| 22 Dec 2023 | 169.50 | 176.10 | 168.40 | 172.50 | 172.50 | 2,519,008 |
| 21 Dec 2023 | 176.90 | 176.90 | 169.30 | 170.50 | 170.50 | 1,255,671 |
| 20 Dec 2023 | 168.40 | 173.50 | 168.40 | 172.50 | 172.50 | 1,255,453 |
| 19 Dec 2023 | 171.00 | 171.00 | 160.02 | 168.40 | 168.40 | 774,070 |
| 18 Dec 2023 | 162.00 | 176.90 | 162.00 | 166.80 | 166.80 | 426,768 |
| 15 Dec 2023 | 156.80 | 170.40 | 156.80 | 168.00 | 168.00 | 3,447,180 |
| 14 Dec 2023 | 164.50 | 168.90 | 155.30 | 168.50 | 168.50 | 1,395,838 |
| 13 Dec 2023 | 165.40 | 166.80 | 161.00 | 162.10 | 162.10 | 1,206,256 |
| 12 Dec 2023 | 155.50 | 167.90 | 155.50 | 163.40 | 163.40 | 1,153,128 |
| 11 Dec 2023 | 165.20 | 169.20 | 160.70 | 162.70 | 162.70 | 962,426 |
| 08 Dec 2023 | 169.40 | 171.70 | 166.00 | 167.60 | 167.60 | 1,009,715 |
| 07 Dec 2023 | 159.00 | 173.40 | 158.54 | 167.50 | 167.50 | 1,194,194 |
| 06 Dec 2023 | 158.00 | 167.90 | 158.00 | 164.00 | 164.00 | 1,429,010 |
| 05 Dec 2023 | 164.90 | 166.20 | 160.49 | 161.30 | 161.30 | 2,628,894 |
| 04 Dec 2023 | 164.90 | 166.70 | 159.40 | 159.80 | 159.80 | 637,025 |
| 01 Dec 2023 | 154.00 | 163.40 | 154.00 | 161.70 | 161.70 | 554,309 |
| 30 Nov 2023 | 159.30 | 162.00 | 155.30 | 160.20 | 160.20 | 2,858,152 |
| 30 Nov 2023 | 1.5 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.