UK Markets closed

FirstGroup plc (FGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
38.30+1.02 (+2.74%)
At close: 4:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202037.4439.9436.6238.3038.301,887,081
24 Sep 202038.5039.1436.6637.2837.284,315,016
23 Sep 202039.2240.0038.0238.3038.303,079,826
22 Sep 202037.5038.9636.6938.5838.584,104,367
21 Sep 202042.7645.0235.6937.4837.486,654,856
18 Sep 202045.3045.3041.8042.7042.704,829,895
17 Sep 202042.6043.9042.2043.6043.602,070,327
16 Sep 202042.2043.5241.6843.0043.002,550,325
15 Sep 202043.7446.0042.2842.2842.284,412,714
14 Sep 202044.1844.9240.8040.9040.903,046,020
11 Sep 202044.0044.0042.0043.0243.022,748,889
10 Sep 202043.4643.8841.1642.7642.7615,501,398
09 Sep 202046.0647.9443.1043.3043.305,515,088
08 Sep 202049.0050.9543.5046.2046.206,614,062
07 Sep 202041.5052.1541.5050.4550.4510,755,620
04 Sep 202041.8442.0139.3839.7639.761,729,955
03 Sep 202041.9042.8441.0041.0041.001,729,678
02 Sep 202041.1642.2640.6041.2041.201,327,355
01 Sep 202042.3844.0440.4441.4441.443,246,198
28 Aug 202041.6443.9441.6443.6643.661,845,139
27 Aug 202042.0042.6441.5042.0842.081,603,797
26 Aug 202040.7442.2640.1241.8041.802,046,288
25 Aug 202040.1042.4639.8640.7440.741,851,770
24 Aug 202040.2041.0137.7540.0840.083,406,068
21 Aug 202038.0040.2237.7540.0640.062,561,262
20 Aug 202038.6039.0237.1638.0038.002,069,873
19 Aug 202040.0041.3439.2439.5039.502,226,187
18 Aug 202042.8842.8838.6438.6438.642,655,425
17 Aug 202040.0041.2038.9940.2440.241,993,468
14 Aug 202041.7843.0839.9440.0840.087,454,324
13 Aug 202045.1645.6441.1641.3641.364,868,443
12 Aug 202043.8046.5643.8045.3845.385,651,318
11 Aug 202042.2044.1440.5044.0444.047,494,847
10 Aug 202041.5042.9840.0241.0041.005,186,170
07 Aug 202037.5839.4836.9038.8038.802,871,191
06 Aug 202039.0039.5437.1437.1437.142,966,343
05 Aug 202036.4439.0836.0638.9238.924,296,999
04 Aug 202035.3036.6034.6036.2636.264,040,388
03 Aug 202035.0236.4433.3834.1034.105,548,523
31 Jul 202034.4035.3033.3635.3035.306,409,405
30 Jul 202034.0034.6633.2034.1234.122,361,369
29 Jul 202033.0034.0232.2633.1233.123,086,706
28 Jul 202032.5034.0031.4233.2033.202,008,402
27 Jul 202032.5034.9831.0031.9231.922,613,531
24 Jul 202032.6833.7631.6832.0032.001,353,813
23 Jul 202032.9835.3032.5033.0033.002,614,051
22 Jul 202033.1035.3432.0833.3233.323,924,840
21 Jul 202034.9835.6233.1833.2433.242,383,608
20 Jul 202033.6239.0032.8233.3033.303,705,953
17 Jul 202032.5035.9231.6135.2635.265,391,073
16 Jul 202034.7634.7632.4432.4432.442,789,437
15 Jul 202034.7635.6433.6034.2634.261,829,505
14 Jul 202036.0037.7634.4334.5834.582,304,985
13 Jul 202038.5838.5836.2036.4036.405,021,616
10 Jul 202038.0038.6236.0836.0836.084,853,894
09 Jul 202038.1439.5636.8037.2437.245,832,268
08 Jul 202046.0046.9637.8037.8437.8411,078,117
07 Jul 202049.4849.7347.4449.1849.181,361,006
06 Jul 202051.8054.0048.7249.4849.481,460,676
03 Jul 202050.9050.9048.9450.0050.00997,862
02 Jul 202050.0051.6549.1249.4049.402,637,492
01 Jul 202053.8553.8549.2649.4049.401,424,271
30 Jun 202053.9054.2550.0050.3550.352,588,198
29 Jun 202049.0052.0049.0051.3051.302,316,205
26 Jun 202049.4450.5048.7849.3649.361,690,429
25 Jun 202051.5051.5048.0149.0049.003,446,992
24 Jun 202053.0054.1551.0551.5051.502,493,360
23 Jun 202056.1556.7953.3553.3553.352,157,723
22 Jun 202055.2056.8552.0555.6055.602,541,780
19 Jun 202056.9557.2354.2054.2054.204,558,311
18 Jun 202055.7556.8854.0856.3056.301,920,027
17 Jun 202060.4560.4554.7055.7555.751,455,012
16 Jun 202059.9560.3556.8557.5557.553,079,226
15 Jun 202054.8056.8552.8556.0556.051,959,057
12 Jun 202053.1056.6051.0055.0055.003,602,895
11 Jun 202057.2057.4052.8553.1553.153,180,559
10 Jun 202061.5063.4659.0059.0059.003,548,627
09 Jun 202064.2064.2458.3261.1061.102,843,297
08 Jun 202063.8067.4563.5063.5063.503,263,857
05 Jun 202062.0564.3061.3563.8063.802,472,313
04 Jun 202060.0562.9559.4060.7060.702,122,594
03 Jun 202059.0061.5458.0560.2060.203,452,492
02 Jun 202057.0059.5057.0058.0058.001,749,668
01 Jun 202056.3058.0055.3057.3057.302,547,513
29 May 202059.4059.6854.7755.5555.554,305,690
28 May 202060.7562.8257.7059.4059.403,699,500
27 May 202056.5559.2955.3556.8056.803,846,734
26 May 202057.1057.5755.0556.9056.902,914,299
22 May 202055.7055.8052.5053.4053.402,104,003
21 May 202054.5056.7053.3655.8055.801,562,911
20 May 202057.3557.3552.0755.0555.052,267,383
19 May 202053.6556.2553.0053.8053.802,116,854
18 May 202049.3854.5249.3853.1553.152,778,157
15 May 202048.9050.4045.5548.8248.824,797,531
14 May 202052.6552.6543.2446.9046.906,656,287
13 May 202057.0058.1554.2254.2554.254,292,943
12 May 202060.7061.3358.8058.9058.902,099,576
11 May 202061.9565.8961.0061.0061.002,729,303
07 May 202061.3563.7861.3562.0562.052,416,909
06 May 202060.3062.9859.8161.2061.202,583,826
*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