FGP.L - Firstgroup plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019116.40122.80115.16121.70121.701,637,013
12 Dec 2019112.90116.10112.85114.00114.002,097,062
11 Dec 2019117.80117.80111.70114.10114.102,979,447
10 Dec 2019117.80117.80114.60115.10115.101,676,545
09 Dec 2019117.80117.80113.20116.40116.402,098,751
06 Dec 2019117.70118.00116.20117.00117.001,378,697
05 Dec 2019115.70117.00115.52116.60116.601,514,312
04 Dec 2019115.90119.10114.64116.20116.202,133,905
03 Dec 2019119.10120.00117.50118.30118.305,434,760
02 Dec 2019121.80121.86118.80120.00120.002,085,430
29 Nov 2019121.50122.96120.40120.40120.40910,794
28 Nov 2019121.30123.10121.14122.80122.802,725,258
27 Nov 2019121.10124.30121.10122.20122.202,731,520
26 Nov 2019118.00123.50116.48122.00122.003,087,106
25 Nov 2019118.90118.90115.80116.40116.402,172,599
22 Nov 2019119.00119.00116.40117.50117.501,844,760
21 Nov 2019116.40118.00115.90117.50117.503,190,422
20 Nov 2019118.00118.60115.20117.70117.703,236,852
19 Nov 2019117.30119.50116.00118.00118.002,873,084
18 Nov 2019114.00117.60112.40116.60116.605,193,431
15 Nov 2019104.80115.00104.71113.70113.708,828,095
14 Nov 2019130.00130.00100.50105.40105.408,695,435
13 Nov 2019129.10129.51127.60129.30129.30758,809
12 Nov 2019127.60132.40127.30130.30130.304,013,668
11 Nov 2019127.00128.20125.89128.20128.201,126,970
08 Nov 2019128.50129.21127.40127.80127.80745,931
07 Nov 2019127.40131.00124.00127.70127.702,139,935
06 Nov 2019128.40128.90127.20127.70127.704,261,284
05 Nov 2019125.50128.40125.50128.00128.002,984,066
04 Nov 2019129.30129.40127.20128.00128.001,096,224
01 Nov 2019128.80130.30128.00128.80128.801,419,851
31 Oct 2019129.70131.00129.10129.10129.101,168,637
30 Oct 2019129.20130.70128.00130.70130.701,572,561
29 Oct 2019129.20130.20129.00130.20130.20727,473
28 Oct 2019128.90130.20127.82130.00130.001,174,871
25 Oct 2019129.20130.20127.82128.50128.501,234,708
24 Oct 2019128.20129.56127.70128.20128.20943,867
23 Oct 2019129.80130.30127.80128.70128.702,244,285
22 Oct 2019132.80132.80128.81128.90128.902,566,838
21 Oct 2019133.50134.00131.50132.00132.002,190,765
18 Oct 2019132.50135.90132.50134.10134.102,689,006
17 Oct 2019131.30134.80130.00133.10133.102,638,733
16 Oct 2019128.50131.10128.50131.10131.102,561,555
15 Oct 2019129.70132.30129.00131.50131.502,368,294
14 Oct 2019131.00131.00125.08128.50128.502,890,905
11 Oct 2019126.10128.50125.08128.50128.503,427,253
10 Oct 2019126.90126.90123.80124.10124.101,732,708
09 Oct 2019128.60128.60125.60125.60125.60935,416
08 Oct 2019127.70128.84126.25127.30127.30908,643
07 Oct 2019129.60130.10127.40128.00128.001,233,167
04 Oct 2019129.40129.70126.70128.40128.401,667,542
03 Oct 2019131.20131.20127.68128.80128.801,338,390
02 Oct 2019135.10135.80130.13130.60130.602,101,997
01 Oct 2019138.80138.80135.90136.20136.204,791,836
30 Sep 2019136.90138.75135.20137.50137.501,208,911
27 Sep 2019136.10137.30135.30136.60136.601,150,329
26 Sep 2019134.00135.90132.76135.60135.601,496,844
25 Sep 2019133.70134.30131.52133.20133.201,004,140
24 Sep 2019133.10136.90133.10133.70133.702,220,489
23 Sep 2019136.80136.80134.50135.70135.701,513,337
20 Sep 2019129.20135.50129.20135.10135.104,081,518
19 Sep 2019131.50134.50128.80129.80129.803,351,352
18 Sep 2019129.20131.40128.30131.10131.101,929,996
17 Sep 2019127.30130.40126.96129.20129.207,349,186
16 Sep 2019129.70130.40128.82129.80129.802,328,861
13 Sep 2019129.10130.16127.60129.00129.002,954,426
12 Sep 2019131.10131.40129.40129.40129.40969,214
11 Sep 2019129.30131.46129.06130.40130.401,527,982
10 Sep 2019127.80131.10125.50129.00129.001,559,158
09 Sep 2019130.50130.50127.14128.50128.502,056,014
06 Sep 2019130.70131.40129.01129.40129.401,694,914
05 Sep 2019131.90132.18130.80131.10131.101,406,297
04 Sep 2019132.00132.90130.78131.60131.601,247,745
03 Sep 2019131.10131.20128.00130.70130.702,393,143
02 Sep 2019130.10131.30128.90129.70129.70922,209
30 Aug 2019129.50130.20128.74130.00130.002,068,038
29 Aug 2019128.00129.20126.90128.90128.902,521,638
28 Aug 2019128.40129.32127.77129.10129.101,452,476
27 Aug 2019129.60129.60126.80128.40128.402,017,575
23 Aug 2019126.70129.10125.95127.70127.702,058,584
22 Aug 2019127.10127.90125.70126.10126.101,998,389
21 Aug 2019126.20128.60125.76127.60127.601,555,114
20 Aug 2019127.70127.70124.80125.50125.501,086,026
19 Aug 2019124.20125.60123.50124.70124.701,666,815
16 Aug 2019124.40124.50121.50123.10123.102,057,446
15 Aug 2019116.60123.30115.84121.90121.903,494,984
14 Aug 2019117.90117.90112.98114.60114.602,107,469
13 Aug 2019115.00115.20113.26115.00115.00534,640
12 Aug 2019113.10113.70112.00113.50113.502,110,016
09 Aug 2019114.10114.20112.10112.30112.30892,717
08 Aug 2019113.60115.90113.30114.70114.70712,371
07 Aug 2019113.00113.90111.91113.30113.30866,096
06 Aug 2019111.20112.80110.80111.90111.901,451,721
05 Aug 2019113.60114.20112.00112.00112.001,405,856
02 Aug 2019114.40114.50112.80114.50114.50930,325
01 Aug 2019114.80115.80114.20115.00115.001,814,328
31 Jul 2019112.30115.70112.30114.80114.802,007,690
30 Jul 2019112.20115.20111.49114.80114.801,211,089
29 Jul 2019115.30116.20114.20114.70114.70702,525
26 Jul 2019111.30115.10111.30114.70114.701,793,787
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more