UK Markets close in 6 hrs 43 mins

FirstGroup plc (FGROF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.29000.0000 (0.00%)
At close: 09:36AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 20211.29001.29001.29001.29001.2900-
02 Dec 20211.29001.29001.29001.29001.2900-
01 Dec 20211.29001.29001.29001.29001.2900-
30 Nov 20211.29001.29001.29001.29001.290027,500
29 Nov 20211.30001.34001.29001.29001.290023,200
26 Nov 20211.32001.32001.32001.32001.3200-
24 Nov 20211.35001.35001.32001.32001.320021,000
23 Nov 20211.33001.33001.33001.33001.3300-
22 Nov 20211.33001.33001.33001.33001.3300-
19 Nov 20211.33001.33001.33001.33001.3300-
18 Nov 20211.33001.33001.33001.33001.3300-
17 Nov 20211.33001.33001.33001.33001.3300-
16 Nov 20211.33001.33001.33001.33001.3300100
15 Nov 20211.36001.36001.36001.36001.3600-
12 Nov 20211.36001.36001.36001.36001.3600-
11 Nov 20211.36001.36001.36001.36001.3600-
10 Nov 20211.36001.36001.36001.36001.3600-
09 Nov 20211.36001.36001.36001.36001.3600-
08 Nov 20211.36001.36001.36001.36001.3600-
05 Nov 20211.36001.36001.36001.36001.3600-
04 Nov 20211.36001.36001.36001.36001.3600-
03 Nov 20211.36001.36001.36001.36001.3600-
02 Nov 20211.36001.40001.36001.36001.360024,300
01 Nov 20211.37001.37001.37001.37001.37002,600
29 Oct 20211.29001.29001.29001.29001.2900-
28 Oct 20211.29001.29001.29001.29001.2900-
27 Oct 20211.29001.29001.29001.29001.2900-
26 Oct 20211.29001.29001.29001.29001.2900117,800
25 Oct 20211.34001.34001.34001.34001.3400500
22 Oct 20211.21001.21001.21001.21001.2100300
21 Oct 20211.20001.20001.20001.20001.2000-
20 Oct 20211.20001.20001.20001.20001.200071,700
19 Oct 20211.30001.30001.30001.30001.3000-
18 Oct 20211.30001.30001.30001.30001.3000-
15 Oct 20211.30001.30001.30001.30001.3000-
14 Oct 20211.30001.30001.30001.30001.3000100
13 Oct 20211.25001.25001.25001.25001.2500-
12 Oct 20211.25001.25001.25001.25001.2500-
11 Oct 20211.25001.25001.25001.25001.2500100
08 Oct 20211.25001.25001.25001.25001.2500200
07 Oct 20211.23001.23001.23001.23001.2300100
06 Oct 20211.23001.23001.23001.23001.2300-
05 Oct 20211.23001.23001.23001.23001.2300100
04 Oct 20211.31001.31001.31001.31001.3100100
01 Oct 20211.20001.20001.20001.20001.200039,500
30 Sept 20211.24001.24001.24001.24001.2400-
29 Sept 20211.24001.24001.24001.24001.2400-
28 Sept 20211.24001.24001.24001.24001.2400-
27 Sept 20211.24001.24001.24001.24001.2400-
24 Sept 20211.24001.24001.24001.24001.2400-
23 Sept 20211.24001.24001.24001.24001.2400-
22 Sept 20211.24001.24001.24001.24001.2400100
21 Sept 20211.14001.14001.14001.14001.1400-
20 Sept 20211.14001.14001.14001.14001.1400-
17 Sept 20211.14001.14001.14001.14001.1400-
16 Sept 20211.14001.14001.14001.14001.140060,000
15 Sept 20211.21001.21001.21001.21001.2100-
14 Sept 20211.21001.21001.21001.21001.2100100
13 Sept 20211.26001.26001.26001.26001.2600200
10 Sept 20211.20001.20001.20001.20001.2000-
09 Sept 20211.20001.20001.20001.20001.2000-
08 Sept 20211.20001.20001.20001.20001.2000-
07 Sept 20211.20001.20001.20001.20001.2000100
03 Sept 20211.20001.20001.20001.20001.2000-
02 Sept 20211.20001.20001.20001.20001.2000-
01 Sept 20211.20001.20001.20001.20001.2000-
31 Aug 20211.20001.20001.20001.20001.2000-
30 Aug 20211.20001.20001.20001.20001.2000-
27 Aug 20211.20001.20001.20001.20001.2000-
26 Aug 20211.20001.20001.20001.20001.2000-
25 Aug 20211.20001.20001.20001.20001.2000-
24 Aug 20211.20001.20001.20001.20001.2000-
23 Aug 20211.20001.20001.20001.20001.2000-
20 Aug 20211.20001.21001.20001.20001.2000272,100
19 Aug 20211.20001.20001.20001.20001.2000500
18 Aug 20211.22001.22001.22001.22001.2200500
17 Aug 20211.22001.22001.22001.22001.2200-
16 Aug 20211.22001.22001.22001.22001.2200-
13 Aug 20211.22001.22001.22001.22001.2200-
12 Aug 20211.22001.22001.22001.22001.2200-
11 Aug 20211.22001.22001.22001.22001.2200-
10 Aug 20211.22001.22001.22001.22001.2200-
09 Aug 20211.22001.22001.22001.22001.2200-
06 Aug 20211.22001.22001.22001.22001.2200-
05 Aug 20211.20001.22001.20001.22001.220069,800
04 Aug 20211.18001.18001.18001.18001.1800-
03 Aug 20211.18001.18001.18001.18001.18007,400
02 Aug 20211.18001.18001.18001.18001.1800100
30 Jul 20211.10001.10001.10001.10001.1000-
29 Jul 20211.10001.10001.10001.10001.1000200
28 Jul 20211.16001.16001.16001.16001.1600-
27 Jul 20211.16001.16001.16001.16001.1600-
26 Jul 20211.12001.16001.12001.16001.160017,200
23 Jul 20211.06001.06001.06001.06001.0600-
22 Jul 20211.06001.06001.06001.06001.0600-
21 Jul 20211.06001.06001.06001.06001.0600100
20 Jul 20211.06001.06001.06001.06001.060010,000
19 Jul 20211.05001.05001.04001.04001.0400400
16 Jul 20211.19001.19001.19001.19001.1900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...