FirstGroup (FGP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FirstGroup

Date Open High Low Close* Volume
04/04/2016 97.35p 99.99p 97.35p 98.05p 1885705
01/04/2016 95.40p 97.70p 95.40p 97.55p 2632230
31/03/2016 97.70p 97.70p 95.56p 96.70p 3801253
30/03/2016 95.80p 96.50p 95.15p 95.60p 1604017
29/03/2016 94.60p 95.15p 93.76p 94.80p 1534342
24/03/2016 93.30p 95.05p 92.95p 93.65p 1827732
23/03/2016 92.55p 94.85p 92.50p 94.00p 3211560
22/03/2016 93.80p 93.80p 90.95p 92.55p 1523197
21/03/2016 94.15p 95.40p 93.65p 93.85p 1191636
18/03/2016 93.85p 95.50p 93.85p 94.70p 3642420
17/03/2016 95.85p 96.20p 93.32p 94.15p 1355076
16/03/2016 95.05p 96.25p 94.00p 95.55p 2257687
15/03/2016 95.10p 95.15p 93.80p 94.30p 1340368
14/03/2016 96.15p 96.90p 94.30p 94.95p 1778670
11/03/2016 94.75p 96.26p 93.40p 95.60p 2094320
10/03/2016 93.55p 97.00p 92.80p 93.00p 2654243
09/03/2016 94.45p 94.60p 93.00p 93.35p 1113451
08/03/2016 95.10p 95.45p 94.20p 94.50p 1101918
07/03/2016 95.75p 96.60p 94.55p 95.20p 1261018
04/03/2016 95.05p 95.95p 94.52p 95.95p 1598469
03/03/2016 95.20p 95.20p 93.25p 94.45p 1746746
02/03/2016 94.90p 95.25p 93.26p 94.45p 1830872
01/03/2016 92.85p 94.30p 91.20p 93.90p 1875468
29/02/2016 92.50p 93.15p 91.85p 92.25p 2620176
26/02/2016 92.30p 92.95p 91.65p 92.80p 2393246
25/02/2016 88.30p 92.00p 87.95p 91.30p 3345949
24/02/2016 88.40p 88.40p 86.45p 86.95p 2415926
23/02/2016 87.80p 88.75p 86.25p 87.50p 2130136
22/02/2016 86.45p 88.20p 86.45p 87.50p 964724
19/02/2016 88.70p 88.70p 85.40p 86.25p 1470068
18/02/2016 88.40p 89.40p 87.15p 88.20p 1475445
17/02/2016 86.70p 88.74p 85.60p 88.60p 2587209
16/02/2016 87.20p 87.70p 85.30p 85.85p 2256031
15/02/2016 86.70p 88.25p 85.10p 86.05p 1867318
12/02/2016 80.85p 85.90p 80.30p 85.60p 3279394
11/02/2016 82.25p 83.05p 79.55p 80.75p 3393201
10/02/2016 81.55p 83.80p 80.75p 82.65p 2826586
09/02/2016 83.40p 85.00p 80.55p 81.70p 3869463
08/02/2016 89.20p 90.10p 83.50p 83.90p 4851614
05/02/2016 90.00p 91.40p 87.90p 89.25p 3411090
04/02/2016 86.55p 89.70p 86.25p 88.80p 5302071
03/02/2016 92.25p 92.75p 87.60p 88.65p 5401426
02/02/2016 92.10p 94.35p 90.75p 91.75p 4654069
01/02/2016 93.55p 94.60p 91.30p 92.50p 5600364
29/01/2016 89.05p 93.40p 86.61p 93.00p 8283270
28/01/2016 95.00p 101.10p 89.50p 90.05p 15331060
27/01/2016 102.20p 102.50p 100.90p 102.30p 1809829
26/01/2016 100.90p 102.12p 100.30p 101.90p 1893807
25/01/2016 98.45p 101.80p 98.00p 101.30p 3052985
22/01/2016 96.00p 99.15p 95.70p 98.65p 2019831
21/01/2016 94.75p 95.90p 93.60p 94.80p 1962869
20/01/2016 97.30p 98.05p 94.70p 94.95p 2067302
19/01/2016 99.60p 100.45p 97.82p 99.20p 2192146
18/01/2016 98.80p 100.70p 97.83p 98.45p 3871171
15/01/2016 102.50p 103.01p 98.15p 98.80p 2510731
14/01/2016 102.70p 103.20p 102.10p 102.50p 3019978
13/01/2016 103.20p 105.20p 102.70p 103.80p 2630519
12/01/2016 105.00p 105.00p 103.00p 103.60p 2403273
11/01/2016 102.90p 104.80p 101.50p 104.10p 1974447
08/01/2016 105.00p 107.70p 103.40p 103.40p 2076516
07/01/2016 105.40p 105.90p 103.80p 105.70p 3359397
06/01/2016 107.30p 107.40p 106.00p 106.90p 1422032
05/01/2016 106.20p 107.10p 104.80p 107.10p 1279780
04/01/2016 107.00p 108.43p 105.00p 105.40p 1913436
31/12/2015 107.80p 107.99p 107.10p 107.30p 128186
30/12/2015 109.10p 109.20p 107.60p 108.50p 860274
29/12/2015 106.90p 109.10p 106.90p 108.80p 1185634
24/12/2015 107.60p 108.00p 107.00p 108.00p 210219
23/12/2015 107.30p 107.30p 105.20p 106.90p 2731899
22/12/2015 105.30p 106.20p 104.50p 105.60p 800539
21/12/2015 103.20p 106.00p 103.20p 105.10p 3176015
18/12/2015 105.20p 105.50p 103.50p 103.70p 3256099
17/12/2015 106.90p 107.40p 104.70p 105.10p 3092815
16/12/2015 104.30p 107.04p 104.30p 106.10p 2032692
15/12/2015 103.80p 104.90p 102.60p 104.70p 2169234
14/12/2015 103.20p 104.60p 101.39p 103.70p 2443711
11/12/2015 103.90p 105.40p 103.21p 103.80p 2015731
10/12/2015 104.70p 104.87p 103.00p 103.30p 2079785
09/12/2015 105.00p 106.60p 103.40p 104.10p 3709529
08/12/2015 104.30p 104.30p 101.72p 103.10p 2894030
07/12/2015 104.70p 106.00p 104.21p 104.40p 1640536
04/12/2015 105.00p 105.90p 103.80p 104.70p 1479369
03/12/2015 107.30p 107.90p 105.00p 105.00p 1920825
02/12/2015 106.80p 107.60p 106.43p 106.90p 1966886
01/12/2015 105.30p 107.30p 105.30p 106.30p 2605194
30/11/2015 105.20p 106.10p 104.10p 105.30p 4030846
27/11/2015 103.50p 105.10p 103.36p 104.50p 5738695
26/11/2015 103.70p 104.10p 102.51p 103.70p 4668358
25/11/2015 104.40p 104.40p 102.70p 102.90p 6548052
24/11/2015 104.60p 105.90p 102.70p 103.10p 1790010
23/11/2015 106.00p 106.10p 103.80p 104.20p 1698502
20/11/2015 106.50p 107.22p 104.90p 105.80p 2940802
19/11/2015 105.90p 108.00p 105.80p 106.20p 2601415
18/11/2015 106.50p 107.10p 105.10p 106.00p 2632926
17/11/2015 109.80p 109.80p 105.80p 106.30p 6964478
16/11/2015 105.00p 108.15p 102.10p 107.70p 4904190
13/11/2015 100.20p 105.20p 99.90p 104.60p 5612102
12/11/2015 99.30p 102.09p 95.00p 99.60p 2728473
11/11/2015 97.75p 98.75p 96.00p 97.45p 1591563
10/11/2015 99.95p 99.95p 95.70p 97.40p 3326830
09/11/2015 100.30p 101.70p 98.85p 99.20p 1707878
06/11/2015 100.30p 101.30p 99.50p 100.60p 1269753
05/11/2015 100.70p 102.00p 98.95p 99.70p 1936063
04/11/2015 101.70p 102.20p 100.60p 100.80p 1483752
03/11/2015 99.40p 102.60p 99.05p 101.70p 3574772
02/11/2015 96.25p 99.80p 96.25p 99.15p 1676081
30/10/2015 96.95p 96.95p 95.70p 96.75p 2070716
29/10/2015 96.85p 97.30p 95.55p 96.35p 2064638
28/10/2015 94.95p 97.15p 93.90p 97.00p 2615181
27/10/2015 96.95p 98.00p 94.50p 95.50p 3052111
26/10/2015 97.20p 97.50p 95.81p 97.10p 2212649
23/10/2015 97.50p 97.50p 96.05p 97.25p 2405390
22/10/2015 97.70p 98.50p 95.55p 97.00p 2288987
21/10/2015 97.25p 98.15p 96.15p 98.05p 1586046
20/10/2015 96.95p 98.15p 96.25p 96.90p 1633146
19/10/2015 98.45p 99.00p 96.06p 96.65p 1836367
16/10/2015 98.70p 101.10p 97.90p 98.45p 2086797
15/10/2015 100.50p 101.15p 98.05p 98.20p 1141926
14/10/2015 100.10p 100.20p 98.75p 99.95p 1711956
13/10/2015 103.00p 103.00p 99.94p 100.60p 2002251
12/10/2015 101.70p 103.40p 101.51p 102.50p 2598872
09/10/2015 103.00p 103.54p 101.30p 101.60p 2905515
08/10/2015 99.50p 103.92p 98.30p 102.50p 5852630
07/10/2015 98.80p 99.11p 96.95p 98.20p 2675804
06/10/2015 99.20p 100.60p 97.70p 97.95p 3197493
05/10/2015 100.00p 100.50p 97.80p 99.25p 2525657
02/10/2015 100.80p 101.10p 98.00p 98.25p 2961793
01/10/2015 99.45p 99.45p 97.85p 99.00p 2375013
30/09/2015 98.40p 99.02p 97.35p 97.70p 1597573
29/09/2015 96.80p 97.50p 94.90p 96.35p 1482399
28/09/2015 98.90p 99.33p 97.23p 97.45p 938746
25/09/2015 99.45p 99.95p 96.80p 98.85p 1152843
24/09/2015 98.55p 100.20p 97.65p 97.70p 2168102
23/09/2015 97.90p 99.65p 96.01p 99.00p 2350257
22/09/2015 99.40p 99.54p 97.10p 97.70p 1613563
21/09/2015 99.00p 100.30p 98.60p 99.90p 1718115
18/09/2015 101.00p 101.30p 99.94p 100.20p 4292441
17/09/2015 104.40p 104.40p 101.20p 101.80p 1247397
16/09/2015 102.20p 104.30p 102.10p 103.70p 1925796
15/09/2015 103.40p 103.40p 99.86p 101.70p 1458258
14/09/2015 104.60p 104.60p 102.30p 102.50p 1195086
11/09/2015 104.70p 105.00p 101.78p 104.30p 1473550
10/09/2015 105.80p 106.80p 103.70p 103.90p 2953760
09/09/2015 105.90p 107.50p 104.80p 106.80p 2120077
08/09/2015 105.60p 107.00p 103.40p 103.50p 1685593
07/09/2015 104.90p 105.80p 103.80p 105.60p 1095061
04/09/2015 104.70p 105.00p 103.40p 104.20p 1386253
03/09/2015 106.30p 107.50p 105.20p 105.20p 1322301
02/09/2015 107.80p 107.80p 105.16p 105.70p 2298576
01/09/2015 107.50p 108.00p 104.10p 107.00p 2882511
28/08/2015 107.10p 109.00p 105.80p 109.00p 1899064
27/08/2015 108.50p 108.50p 105.90p 106.90p 2081483
26/08/2015 108.40p 109.90p 106.50p 106.50p 2359469
25/08/2015 106.70p 109.70p 104.70p 109.10p 1952524
24/08/2015 107.80p 109.52p 103.70p 105.40p 1933436
21/08/2015 111.80p 112.70p 110.00p 110.00p 1001623
20/08/2015 113.00p 113.70p 112.20p 112.90p 823315
19/08/2015 115.90p 115.90p 113.80p 113.80p 1242778
18/08/2015 115.70p 116.50p 115.10p 116.40p 1132124
17/08/2015 117.30p 117.40p 115.62p 115.80p 822993
14/08/2015 117.10p 119.10p 116.40p 117.00p 1342003
13/08/2015 117.50p 117.50p 115.22p 117.40p 1108163
12/08/2015 114.90p 116.67p 113.30p 115.60p 2607659
11/08/2015 115.50p 118.02p 114.79p 116.20p 1896723
10/08/2015 115.00p 116.40p 112.40p 116.40p 2317982
07/08/2015 114.50p 115.22p 113.15p 114.20p 1063037
06/08/2015 114.10p 115.30p 113.70p 115.30p 1718258
05/08/2015 115.00p 115.00p 113.50p 114.90p 1419494
04/08/2015 115.20p 115.60p 113.98p 114.40p 1207248
03/08/2015 114.50p 115.40p 114.10p 114.90p 875808
31/07/2015 115.50p 115.80p 114.20p 115.40p 1657337
30/07/2015 115.20p 116.71p 114.56p 115.50p 1049708
29/07/2015 116.00p 116.80p 114.70p 114.90p 1218406
28/07/2015 115.50p 116.40p 115.10p 115.60p 1377441
27/07/2015 115.60p 116.70p 114.00p 115.30p 2087527
24/07/2015 118.70p 119.50p 116.50p 116.90p 1420476
23/07/2015 120.00p 120.50p 118.50p 118.90p 1249146
22/07/2015 118.40p 119.70p 117.80p 119.30p 1038386
21/07/2015 118.40p 119.90p 118.40p 119.40p 1699606
20/07/2015 119.60p 120.40p 118.50p 118.90p 1489155
17/07/2015 117.70p 119.00p 117.70p 119.00p 2182384
16/07/2015 116.30p 118.50p 116.30p 118.10p 1646581
15/07/2015 118.80p 118.80p 115.21p 116.90p 2471838
14/07/2015 119.00p 119.20p 116.70p 118.50p 2245215
13/07/2015 118.60p 119.40p 117.60p 119.10p 1483468
10/07/2015 117.80p 118.70p 116.70p 118.50p 2131086
09/07/2015 117.50p 117.50p 115.70p 116.10p 1839145
08/07/2015 116.50p 117.00p 115.60p 116.80p 2199298
07/07/2015 118.20p 119.20p 115.10p 115.70p 3329523
06/07/2015 117.00p 119.00p 116.04p 118.70p 4172512
03/07/2015 117.30p 118.90p 115.32p 118.60p 2639238
02/07/2015 120.70p 121.72p 118.80p 119.80p 2560372
01/07/2015 120.40p 121.80p 119.60p 119.50p 2105033
30/06/2015 119.80p 121.30p 118.40p 119.50p 4720999
29/06/2015 120.60p 121.56p 118.70p 120.60p 3856009
26/06/2015 125.70p 126.00p 123.30p 123.50p 2629670
25/06/2015 126.50p 128.80p 125.30p 127.20p 3697010
24/06/2015 126.40p 127.20p 124.96p 126.70p 3372118
23/06/2015 128.50p 129.90p 125.10p 125.70p 3952835
22/06/2015 127.10p 128.00p 124.30p 127.70p 3537710

*Close Price adjusted for both dividends and splits