FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/06/2015 124.80p 125.60p 123.80p 124.90p 3184044
18/06/2015 123.50p 124.50p 122.50p 124.50p 3241058
17/06/2015 123.50p 124.00p 121.46p 123.40p 3803201
16/06/2015 123.10p 126.10p 122.20p 122.90p 3959578
15/06/2015 123.90p 124.42p 121.60p 123.10p 3137084
12/06/2015 123.90p 124.90p 123.06p 124.10p 5152219
11/06/2015 126.80p 127.00p 123.87p 125.00p 3160524
10/06/2015 118.50p 127.64p 118.50p 126.90p 9217973
09/06/2015 116.80p 119.70p 116.80p 119.30p 6261989
08/06/2015 114.20p 117.40p 113.90p 117.40p 2832704
05/06/2015 115.40p 115.90p 114.30p 114.60p 1600082
04/06/2015 118.50p 118.50p 115.90p 116.20p 1610603
03/06/2015 118.20p 119.88p 118.00p 118.20p 2946204
02/06/2015 115.70p 118.25p 114.20p 117.50p 2756795
01/06/2015 115.00p 115.60p 113.50p 114.40p 2246834
29/05/2015 113.60p 115.90p 113.10p 113.50p 2974225
28/05/2015 115.40p 115.40p 112.60p 113.60p 2016555
27/05/2015 113.50p 115.57p 112.50p 115.10p 1885635
26/05/2015 112.30p 114.85p 111.93p 114.00p 1972421
22/05/2015 113.70p 114.90p 113.20p 113.40p 1947148
21/05/2015 111.80p 114.20p 111.80p 113.70p 1854111
20/05/2015 112.40p 114.50p 111.60p 112.30p 2413731
19/05/2015 113.50p 114.70p 112.40p 112.60p 2409373
18/05/2015 112.10p 114.30p 112.10p 113.50p 1274055
15/05/2015 112.50p 113.17p 111.70p 112.80p 1862967
14/05/2015 111.40p 113.40p 110.20p 112.50p 1731454
13/05/2015 110.00p 112.00p 109.50p 111.70p 2691250
12/05/2015 111.20p 111.59p 109.60p 110.20p 2767976
11/05/2015 110.20p 113.24p 108.94p 112.20p 5808672
08/05/2015 106.50p 109.70p 105.20p 109.20p 6268144
07/05/2015 102.20p 103.40p 101.00p 103.10p 6512611
06/05/2015 99.90p 100.50p 98.50p 100.40p 2744446
05/05/2015 101.20p 101.20p 98.19p 99.45p 2538406
01/05/2015 100.10p 100.10p 98.32p 100.00p 1784736
30/04/2015 100.60p 100.80p 99.15p 99.55p 2807314
29/04/2015 101.00p 101.70p 99.25p 100.50p 2890659
28/04/2015 100.40p 102.10p 98.75p 100.10p 3078587
27/04/2015 100.00p 101.50p 98.30p 101.20p 2901821
24/04/2015 99.50p 101.30p 99.00p 100.40p 1818246
23/04/2015 100.50p 100.70p 99.20p 99.60p 1917761
22/04/2015 99.40p 100.61p 97.55p 99.50p 3031715
21/04/2015 99.90p 100.80p 97.50p 99.35p 2494956
20/04/2015 100.40p 101.70p 98.20p 99.95p 2856445
17/04/2015 103.30p 103.70p 99.50p 99.50p 5322939
16/04/2015 102.70p 104.30p 101.80p 103.00p 4828288
15/04/2015 104.30p 104.30p 101.90p 101.90p 2654902
14/04/2015 103.50p 104.70p 102.20p 103.60p 1984502
13/04/2015 101.70p 104.30p 101.00p 102.90p 2946264
10/04/2015 100.70p 102.23p 99.81p 101.30p 2293636
09/04/2015 100.00p 100.80p 99.05p 100.40p 2400183
08/04/2015 99.00p 101.20p 98.00p 99.80p 6243036
07/04/2015 98.20p 99.53p 97.94p 98.85p 2855366
02/04/2015 97.65p 98.55p 97.00p 98.30p 3609608
01/04/2015 92.05p 97.45p 92.05p 97.15p 6024383
31/03/2015 92.25p 93.00p 88.65p 90.95p 4279496
30/03/2015 94.50p 95.45p 91.80p 92.05p 3401870
27/03/2015 94.75p 95.40p 93.35p 93.70p 2988858
26/03/2015 97.20p 97.20p 93.10p 94.50p 4339552
25/03/2015 98.95p 99.40p 96.85p 97.95p 2330229
24/03/2015 97.75p 99.54p 97.70p 98.50p 2996447
23/03/2015 95.70p 99.45p 95.65p 99.00p 4967097
20/03/2015 93.50p 95.05p 91.59p 95.05p 8097662
19/03/2015 94.65p 96.29p 92.87p 92.95p 7025656
18/03/2015 94.60p 95.64p 92.80p 94.90p 4332719
17/03/2015 95.25p 95.83p 93.70p 94.25p 3101907
16/03/2015 98.90p 99.45p 95.05p 95.05p 3470895
13/03/2015 99.40p 99.65p 97.35p 97.90p 2753654
12/03/2015 100.70p 101.10p 98.85p 99.05p 2591152
11/03/2015 99.50p 101.83p 98.35p 100.40p 3547456
10/03/2015 100.20p 100.58p 98.40p 98.45p 2634037
09/03/2015 101.90p 102.58p 100.20p 100.40p 1967384
06/03/2015 104.60p 104.60p 102.00p 102.30p 1864654
05/03/2015 104.60p 105.10p 103.90p 104.00p 1437565
04/03/2015 105.60p 106.10p 104.10p 104.50p 2263479
03/03/2015 107.10p 107.70p 105.57p 105.60p 2165390
02/03/2015 104.30p 106.53p 104.30p 106.30p 3324782
27/02/2015 102.40p 105.50p 102.40p 105.40p 4864569
26/02/2015 99.80p 101.70p 99.80p 101.40p 1368396
25/02/2015 101.90p 102.40p 100.30p 100.60p 1698597
24/02/2015 100.90p 101.60p 100.07p 101.60p 1768649
23/02/2015 102.40p 102.40p 99.89p 100.50p 1752470
20/02/2015 101.10p 102.10p 100.20p 101.00p 2253950
19/02/2015 102.10p 102.60p 101.20p 101.70p 1302619
18/02/2015 102.50p 103.40p 101.10p 102.50p 2534368
17/02/2015 101.80p 103.40p 100.52p 103.10p 2414838
16/02/2015 101.70p 103.00p 100.68p 102.00p 1222182
13/02/2015 101.10p 101.70p 100.10p 101.40p 2280786
12/02/2015 100.70p 100.84p 98.55p 100.50p 1954738
11/02/2015 102.60p 102.60p 99.85p 100.10p 1555613
10/02/2015 103.50p 104.20p 101.60p 101.80p 2873135
09/02/2015 103.80p 103.80p 101.00p 102.90p 1890523
06/02/2015 102.50p 104.40p 102.39p 103.40p 1077717
05/02/2015 103.00p 103.60p 101.10p 103.60p 1748208
04/02/2015 103.60p 103.80p 102.00p 102.90p 1856498
03/02/2015 101.20p 105.60p 101.10p 104.20p 3929500
02/02/2015 100.50p 101.17p 99.30p 101.00p 2360246
30/01/2015 100.50p 100.80p 99.10p 99.60p 2896446
29/01/2015 100.50p 102.10p 99.00p 100.50p 2234061
28/01/2015 102.00p 103.15p 100.00p 100.20p 2992621
27/01/2015 106.00p 106.00p 101.50p 101.50p 3990858
26/01/2015 105.50p 106.80p 105.00p 105.90p 1843658
23/01/2015 109.50p 109.70p 105.89p 106.00p 3949234
22/01/2015 109.00p 109.60p 107.30p 108.80p 3765323
21/01/2015 103.90p 110.80p 102.57p 109.10p 6167739
20/01/2015 103.00p 104.10p 101.30p 102.00p 3131043
19/01/2015 104.80p 104.80p 102.20p 102.90p 1974633
16/01/2015 105.40p 105.44p 103.10p 103.80p 1743398
15/01/2015 105.00p 105.80p 102.30p 105.60p 2951143
14/01/2015 106.30p 106.90p 104.10p 104.50p 1767963
13/01/2015 105.90p 108.10p 105.50p 107.50p 2219429
12/01/2015 105.70p 106.20p 104.00p 106.20p 2440721
09/01/2015 105.90p 106.20p 104.00p 104.90p 1943671
08/01/2015 105.30p 106.30p 104.50p 106.30p 2120605
07/01/2015 103.90p 105.60p 102.70p 103.80p 3171999
06/01/2015 104.30p 104.40p 102.50p 102.60p 3548087
05/01/2015 105.00p 107.70p 103.50p 103.50p 2001753
02/01/2015 106.50p 107.40p 104.90p 106.00p 1611765
31/12/2014 104.60p 107.00p 103.40p 106.70p 316678
30/12/2014 106.50p 106.70p 105.08p 105.50p 1473361
29/12/2014 105.70p 107.20p 105.50p 106.80p 1371804
24/12/2014 104.20p 107.20p 104.20p 106.40p 450624
23/12/2014 107.00p 107.70p 105.70p 106.00p 1755987
22/12/2014 107.30p 108.10p 106.00p 106.30p 1715065
19/12/2014 107.00p 107.40p 104.50p 107.10p 3299566
18/12/2014 105.40p 106.30p 103.80p 106.00p 2272823
17/12/2014 102.90p 104.70p 101.10p 103.50p 5638241
16/12/2014 103.50p 105.20p 102.00p 103.40p 5834003
15/12/2014 105.60p 108.90p 103.30p 103.30p 3717447
12/12/2014 105.70p 106.40p 104.00p 104.30p 2147584
11/12/2014 107.30p 109.10p 105.70p 107.20p 1913461
10/12/2014 109.30p 110.00p 106.20p 106.50p 3170033
09/12/2014 112.30p 112.30p 108.40p 108.60p 2531565
08/12/2014 108.60p 113.47p 108.05p 112.70p 3267922
05/12/2014 108.60p 109.60p 108.00p 108.90p 4492771
04/12/2014 108.70p 109.70p 106.81p 107.60p 2168243
03/12/2014 110.40p 110.60p 108.90p 109.40p 3450172
02/12/2014 109.60p 109.80p 108.59p 109.60p 1936010
01/12/2014 111.40p 112.00p 108.00p 108.50p 3786189
28/11/2014 109.20p 113.60p 109.20p 113.00p 3905665
27/11/2014 105.30p 110.50p 100.00p 110.10p 7087876
26/11/2014 110.20p 111.10p 107.70p 108.00p 2372172
25/11/2014 108.00p 110.60p 107.82p 110.40p 3965246
24/11/2014 118.00p 118.00p 107.20p 108.20p 8372501
21/11/2014 119.90p 121.00p 119.60p 119.80p 1487380
20/11/2014 120.40p 121.00p 118.90p 119.90p 2848220
19/11/2014 120.50p 120.80p 119.00p 120.00p 4493118
18/11/2014 120.00p 121.90p 119.80p 120.00p 6063496
17/11/2014 119.10p 121.00p 117.77p 120.60p 10490084
14/11/2014 121.40p 121.40p 118.60p 119.90p 4235983
13/11/2014 121.60p 123.90p 121.40p 121.40p 34766072
12/11/2014 122.20p 124.90p 120.90p 121.30p 1326352
11/11/2014 121.70p 124.50p 121.70p 123.50p 3249215
10/11/2014 121.60p 122.40p 121.10p 122.40p 1376102
07/11/2014 120.00p 122.00p 119.30p 121.80p 2230243
06/11/2014 117.80p 120.70p 117.26p 120.30p 2730719
05/11/2014 116.80p 120.30p 113.56p 118.70p 3627845
04/11/2014 114.70p 115.80p 113.40p 115.10p 3589537
03/11/2014 113.00p 115.00p 112.60p 114.60p 4425043
31/10/2014 111.40p 113.10p 111.30p 112.20p 6889648
30/10/2014 111.00p 112.61p 110.30p 110.80p 4810220
29/10/2014 110.70p 112.00p 110.60p 110.90p 1605139
28/10/2014 111.00p 112.20p 110.50p 110.60p 1589242
27/10/2014 111.50p 112.20p 109.80p 110.60p 1548846
24/10/2014 111.70p 112.80p 110.40p 111.20p 1341958
23/10/2014 112.00p 113.00p 110.50p 112.40p 2580031
22/10/2014 112.90p 113.60p 111.70p 112.10p 1811400
21/10/2014 110.40p 113.50p 110.00p 112.70p 1805862
20/10/2014 112.00p 112.70p 109.30p 111.00p 1357607
17/10/2014 109.40p 112.20p 108.50p 111.40p 2002155
16/10/2014 106.50p 109.40p 103.40p 109.00p 4063842
15/10/2014 109.00p 112.50p 105.60p 106.40p 2644283
14/10/2014 108.00p 109.40p 107.20p 108.60p 2976173
13/10/2014 109.80p 110.70p 108.80p 109.40p 2697185
10/10/2014 106.30p 112.90p 106.30p 110.40p 2995504
09/10/2014 111.20p 111.70p 107.40p 108.30p 2222742
08/10/2014 111.00p 113.80p 106.30p 109.50p 4846075
07/10/2014 116.20p 116.20p 113.90p 115.10p 1095942
06/10/2014 117.10p 118.20p 116.30p 116.40p 988316
03/10/2014 116.10p 117.86p 115.70p 116.80p 880894
02/10/2014 118.00p 119.10p 115.20p 115.40p 1165637
01/10/2014 119.60p 119.90p 117.80p 118.00p 2205487
30/09/2014 119.80p 121.10p 119.50p 120.00p 3683156
29/09/2014 119.20p 120.00p 118.10p 119.80p 3606804
26/09/2014 118.30p 119.90p 116.60p 118.50p 1552744
25/09/2014 117.70p 119.40p 117.60p 118.60p 1957021
24/09/2014 118.00p 119.70p 116.90p 118.00p 1815579
23/09/2014 120.10p 120.10p 117.50p 117.70p 1641737
22/09/2014 122.40p 122.46p 120.24p 120.50p 1019454
19/09/2014 121.30p 125.00p 121.30p 123.20p 3738746
18/09/2014 120.10p 121.20p 119.70p 120.30p 1653945
17/09/2014 121.30p 121.30p 119.50p 120.00p 1616216
16/09/2014 120.10p 120.93p 119.00p 120.50p 1721960
15/09/2014 121.00p 121.61p 119.96p 120.40p 1441623
12/09/2014 123.10p 124.10p 121.60p 121.70p 1499643
11/09/2014 123.30p 124.50p 122.50p 123.20p 1509373
10/09/2014 124.00p 124.50p 123.00p 123.20p 1426131
09/09/2014 123.40p 124.80p 122.78p 124.10p 1286153
08/09/2014 125.40p 125.94p 122.62p 124.00p 1697223
05/09/2014 126.00p 127.30p 125.41p 126.00p 986869
04/09/2014 125.60p 127.30p 125.60p 126.20p 1840289

*Close Price adjusted for both dividends and splits