UK markets closed

Firstgroup plc (FGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
93.15-0.45 (-0.48%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202194.4096.1593.0093.1593.151,976,027
02 Dec 202190.50105.0090.5093.6093.60955,437,502
01 Dec 202193.6597.4593.0095.2595.251,790,001
30 Nov 202196.9097.5092.7093.0093.002,953,723
29 Nov 2021105.70107.1098.4098.4598.451,824,519
26 Nov 202199.55103.2097.30102.90102.903,822,888
25 Nov 2021102.20102.80100.75102.40102.402,007,000
24 Nov 2021101.40102.50101.20101.70101.701,294,296
23 Nov 2021101.80102.10101.30101.70101.70996,974
22 Nov 2021101.50102.60100.80102.10102.102,078,805
19 Nov 2021102.60102.60100.30101.60101.602,277,820
18 Nov 202199.90102.4099.75102.40102.401,967,763
17 Nov 2021100.60101.47100.20100.70100.701,608,201
16 Nov 2021101.20102.60100.30100.80100.801,770,770
15 Nov 202198.00101.8098.00101.60101.60845,902
12 Nov 2021101.90102.00100.50101.20101.202,524,057
11 Nov 202198.00102.5098.00101.80101.801,594,013
10 Nov 2021101.00101.80100.40101.00101.006,879,875
09 Nov 202199.50102.0097.76101.00101.004,541,954
08 Nov 2021103.00103.00101.70102.30102.301,358,057
05 Nov 2021102.00103.20101.70102.80102.802,131,750
04 Nov 2021102.00104.00101.30102.50102.501,526,566
03 Nov 2021101.80103.4099.80101.80101.804,757,875
02 Nov 2021101.20102.00100.50101.40101.403,760,543
01 Nov 2021102.90102.90100.40101.20101.202,613,908
29 Oct 2021100.00102.58100.00100.80100.803,350,087
28 Oct 202195.40102.5993.70102.00102.003,373,772
27 Oct 2021100.00102.7099.00100.50100.507,387,246
26 Oct 202192.0596.5092.0596.1596.152,459,722
25 Oct 202188.9093.8088.9093.4093.401,682,890
22 Oct 202188.8591.4588.8590.7090.701,597,255
21 Oct 202192.0593.0088.5590.6090.605,616,070
20 Oct 202188.5590.1085.4089.9089.902,042,653
19 Oct 202188.9590.2088.1589.4589.451,386,242
18 Oct 202190.2593.5086.1589.5089.501,445,345
15 Oct 202191.0593.5590.7592.6092.602,358,803
14 Oct 202190.7591.7088.1991.0591.051,534,623
13 Oct 202192.0092.0087.3090.7590.752,806,031
12 Oct 202187.6589.4487.6588.8588.854,947,955
11 Oct 202184.0089.7084.0089.3089.301,132,220
08 Oct 202190.7590.7586.7089.5089.501,310,824
07 Oct 202188.0089.2587.5088.9588.953,301,365
06 Oct 202185.0089.0085.0087.2087.203,435,282
05 Oct 202188.0089.6587.2088.8088.801,439,781
04 Oct 202190.0091.1087.4087.5587.552,917,568
01 Oct 202187.9090.3586.8590.0090.002,088,026
30 Sept 202187.8089.6586.1588.9588.952,932,811
29 Sept 202192.0092.0086.9087.5087.501,314,402
28 Sept 202190.0093.5588.7089.1089.101,676,515
27 Sept 202192.6594.5591.2593.8593.851,739,171
24 Sept 202188.6592.9584.7091.7591.751,395,651
23 Sept 202189.7091.8089.5090.9590.951,036,980
22 Sept 202184.0090.4484.0089.4589.451,271,577
21 Sept 202188.1090.6586.7089.5089.502,149,459
20 Sept 202186.2086.8082.1586.1586.151,283,156
17 Sept 202184.0087.8084.0086.2086.203,131,391
16 Sept 202184.0086.2084.0085.7585.752,341,022
15 Sept 202185.0088.0583.3884.9584.951,678,451
14 Sept 202186.0089.9586.0086.5586.551,607,468
13 Sept 202186.7090.3586.0089.3089.302,183,540
10 Sept 202191.6591.6586.5086.5086.501,187,045
09 Sept 202187.0089.1586.1188.1088.101,501,028
08 Sept 202187.5091.3587.0087.7087.702,429,365
07 Sept 202187.8090.5787.8089.7589.751,921,264
06 Sept 202195.0095.0088.2190.0090.00777,728
03 Sept 202191.8091.8088.9589.0089.001,531,232
02 Sept 202189.0090.8589.0090.1090.101,079,696
01 Sept 202189.0091.5085.0590.0090.002,476,473
31 Aug 202192.8092.8087.6090.2590.251,964,215
27 Aug 202191.5091.5089.0090.1090.101,190,858
26 Aug 202192.2092.2089.1089.8089.801,321,538
25 Aug 202192.1092.7091.1591.1591.151,379,829
24 Aug 202192.1092.1089.8591.5591.553,550,642
23 Aug 202187.0092.5787.0089.8589.851,016,648
20 Aug 202191.0091.0088.4590.0090.001,188,329
19 Aug 202190.6091.2089.1089.6089.601,856,062
18 Aug 202190.4092.0089.1591.7591.751,385,724
17 Aug 202189.5590.6589.1089.6089.601,503,198
16 Aug 202190.4090.8989.1590.5590.551,337,708
13 Aug 202188.5090.7788.5090.4090.401,448,736
12 Aug 202191.0091.2588.4290.0590.053,073,586
11 Aug 202192.0093.0089.7090.0090.002,312,749
10 Aug 202190.4092.4089.6591.6091.602,260,656
09 Aug 202190.0091.6089.2091.3091.302,104,579
06 Aug 202188.5090.8988.3090.0590.052,245,692
05 Aug 202184.7089.0084.7088.8588.853,754,631
04 Aug 202185.5086.5584.7586.0086.003,473,479
03 Aug 202185.0086.0582.4385.4585.454,095,289
02 Aug 202182.2087.0582.2085.0085.004,556,508
30 Jul 202179.1082.9579.1082.9082.904,448,939
29 Jul 202183.2083.9579.7181.9081.904,519,476
28 Jul 202185.0088.8082.4583.0083.007,284,749
27 Jul 202184.4088.8082.1484.2584.259,009,727
26 Jul 202180.7584.9079.5484.4084.402,600,176
23 Jul 202185.0085.0081.9582.1582.152,581,233
22 Jul 202185.0087.0080.7582.0082.0014,052,798
21 Jul 202179.2080.0274.5579.5579.552,324,635
20 Jul 202175.3081.9572.4073.8573.855,594,032
19 Jul 202177.0077.0073.0073.6073.602,490,513
16 Jul 202183.0083.0077.0077.6077.601,876,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...