FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2014 126.30p 128.23p 126.30p 127.20p 1492457
02/09/2014 126.70p 127.60p 126.50p 126.50p 1083708
01/09/2014 127.10p 128.00p 126.00p 127.10p 1390054
29/08/2014 126.80p 128.00p 126.17p 127.10p 1819434
28/08/2014 127.00p 127.78p 126.10p 126.90p 793320
27/08/2014 127.40p 128.90p 126.70p 127.40p 1358164
26/08/2014 127.80p 128.60p 126.70p 127.30p 1470200
22/08/2014 127.50p 128.10p 126.60p 127.20p 946397
21/08/2014 126.20p 128.90p 126.00p 127.70p 1848467
20/08/2014 121.40p 126.80p 121.40p 126.70p 3930689
19/08/2014 119.50p 120.80p 118.90p 119.40p 1339523
18/08/2014 119.70p 120.00p 118.40p 118.60p 4087076
15/08/2014 119.10p 120.30p 117.80p 118.10p 1636696
14/08/2014 117.60p 120.10p 117.60p 119.10p 2054000
13/08/2014 119.20p 119.20p 117.80p 118.90p 1805856
12/08/2014 119.40p 120.00p 118.12p 118.50p 1437393
11/08/2014 118.70p 119.70p 118.40p 119.10p 1714613
08/08/2014 117.50p 119.50p 117.30p 118.00p 1579142
07/08/2014 119.90p 120.50p 118.00p 118.90p 1680005
06/08/2014 119.50p 119.60p 116.47p 119.60p 1979612
05/08/2014 121.90p 123.00p 119.94p 120.50p 1395064
04/08/2014 125.60p 125.60p 120.80p 122.30p 1753487
01/08/2014 126.50p 126.60p 123.26p 125.40p 2085409
31/07/2014 127.50p 128.25p 124.60p 126.50p 1356620
30/07/2014 127.50p 128.90p 127.00p 127.40p 739681
29/07/2014 129.20p 131.00p 127.00p 127.10p 1185262
28/07/2014 130.90p 130.90p 126.60p 128.80p 1251479
25/07/2014 130.20p 132.50p 130.00p 130.20p 1528735
24/07/2014 132.90p 132.90p 130.62p 130.80p 1287631
23/07/2014 130.40p 133.30p 130.20p 132.00p 1926359
22/07/2014 129.30p 130.40p 128.70p 130.40p 1738859
21/07/2014 132.00p 132.92p 128.20p 129.00p 1098113
18/07/2014 131.30p 132.80p 130.40p 132.50p 1154955
17/07/2014 132.00p 132.70p 131.10p 131.80p 999983
16/07/2014 128.20p 133.50p 128.20p 132.50p 1687012
15/07/2014 126.90p 129.90p 126.90p 128.20p 1385344
14/07/2014 127.60p 129.00p 127.00p 128.10p 1301289
11/07/2014 128.00p 130.50p 126.70p 127.00p 1505686
10/07/2014 124.50p 129.08p 124.20p 128.10p 2678755
09/07/2014 125.00p 126.40p 122.40p 125.70p 1557925
08/07/2014 127.40p 128.10p 125.10p 125.10p 1614219
07/07/2014 129.80p 131.60p 127.30p 127.60p 1255719
04/07/2014 128.90p 131.00p 128.90p 129.40p 721107
03/07/2014 129.10p 130.50p 128.77p 129.30p 1504772
02/07/2014 130.00p 132.00p 129.10p 129.10p 1457748
01/07/2014 126.60p 130.00p 126.60p 129.70p 2164117
30/06/2014 129.90p 130.60p 126.29p 126.60p 1687032
27/06/2014 130.00p 131.70p 129.60p 130.10p 959728
26/06/2014 129.50p 132.00p 129.12p 130.50p 1823463
25/06/2014 129.50p 130.20p 128.00p 129.20p 2023608
24/06/2014 132.00p 132.70p 129.80p 130.20p 2277308
23/06/2014 132.80p 133.40p 129.70p 131.40p 1349363
20/06/2014 131.80p 135.10p 131.40p 133.00p 2689942
19/06/2014 131.60p 133.70p 129.70p 131.90p 1261051
18/06/2014 132.10p 132.10p 129.70p 129.70p 1274138
17/06/2014 132.90p 134.30p 130.10p 131.10p 2515465
16/06/2014 134.00p 134.40p 131.20p 132.40p 1929697
13/06/2014 138.00p 138.40p 132.10p 133.50p 1696523
12/06/2014 138.50p 139.00p 137.40p 138.10p 842670
11/06/2014 139.20p 139.60p 136.79p 138.60p 1326282
10/06/2014 139.40p 140.60p 137.60p 139.60p 1800502
09/06/2014 138.90p 140.00p 137.70p 138.40p 1478334
06/06/2014 135.10p 139.90p 135.10p 138.80p 1572865
05/06/2014 134.30p 136.50p 134.20p 135.40p 1368643
04/06/2014 136.20p 136.50p 134.20p 134.90p 1612525
03/06/2014 140.60p 140.60p 136.00p 136.50p 1684427
02/06/2014 140.10p 141.10p 139.00p 140.20p 1648367
30/05/2014 137.90p 141.20p 137.90p 140.10p 2780916
29/05/2014 138.10p 140.30p 137.80p 138.50p 1485841
28/05/2014 137.60p 139.80p 136.80p 138.70p 1585996
27/05/2014 136.50p 141.82p 136.50p 138.50p 2683777
23/05/2014 128.90p 136.90p 126.70p 136.50p 5484736
22/05/2014 134.20p 136.90p 133.14p 134.80p 2421841
21/05/2014 130.90p 137.00p 127.40p 134.20p 2937208
20/05/2014 130.80p 133.60p 129.66p 132.20p 2098751
19/05/2014 127.90p 131.10p 125.93p 129.80p 2646109
16/05/2014 131.20p 131.70p 126.25p 127.50p 3140872
15/05/2014 133.10p 134.20p 131.00p 131.40p 2662197
14/05/2014 133.80p 134.10p 131.70p 133.90p 1448496
13/05/2014 135.70p 135.70p 131.50p 132.00p 1412953
12/05/2014 133.90p 135.94p 133.80p 134.80p 1419504
09/05/2014 133.90p 134.60p 132.70p 133.80p 1675604
08/05/2014 132.50p 134.40p 132.40p 133.70p 1331605
07/05/2014 132.80p 134.20p 132.10p 132.40p 1590797
06/05/2014 133.20p 135.30p 132.80p 133.50p 1422035
02/05/2014 133.00p 135.20p 132.80p 133.20p 1865601
01/05/2014 129.30p 134.21p 129.20p 133.40p 1498233
30/04/2014 129.60p 131.40p 128.90p 129.20p 2260453
29/04/2014 129.30p 131.85p 128.80p 130.40p 1280066
28/04/2014 128.70p 130.30p 127.42p 129.30p 1206312
25/04/2014 128.00p 130.31p 127.80p 128.90p 1509812
24/04/2014 128.60p 130.70p 128.10p 128.60p 1395731
23/04/2014 128.40p 131.30p 127.60p 128.10p 2026627
22/04/2014 125.50p 129.50p 125.01p 128.80p 1490481
17/04/2014 125.80p 127.10p 125.50p 125.70p 1142422
16/04/2014 124.30p 128.70p 124.30p 126.00p 2896757
15/04/2014 122.60p 124.30p 121.50p 123.90p 2343455
14/04/2014 124.20p 125.40p 120.20p 123.10p 3025221
11/04/2014 127.20p 129.20p 123.80p 125.40p 3174732
10/04/2014 129.70p 130.70p 128.00p 129.20p 2733858
09/04/2014 129.60p 132.50p 128.57p 129.60p 2658562
08/04/2014 129.80p 130.48p 127.70p 129.00p 3256802
07/04/2014 131.70p 132.00p 129.72p 130.40p 3413996
04/04/2014 134.00p 134.50p 130.31p 132.00p 18231850
03/04/2014 137.00p 137.70p 134.20p 134.50p 7639674
02/04/2014 139.00p 140.60p 134.70p 137.30p 8608734
01/04/2014 144.70p 145.90p 137.50p 139.00p 5157620
31/03/2014 142.70p 146.14p 142.40p 145.90p 2194012
28/03/2014 141.50p 143.50p 141.40p 142.40p 3601159
27/03/2014 143.60p 146.10p 140.80p 141.70p 2201813
26/03/2014 141.80p 145.34p 138.70p 144.40p 2828783
25/03/2014 136.70p 140.50p 136.70p 138.70p 1325433
24/03/2014 139.70p 141.60p 136.50p 136.60p 2179366
21/03/2014 139.80p 141.00p 138.10p 139.60p 13740635
20/03/2014 141.10p 142.10p 139.30p 139.90p 4135524
19/03/2014 143.20p 144.50p 141.20p 142.10p 1933628
18/03/2014 140.20p 143.80p 140.20p 143.40p 1214204
17/03/2014 138.80p 141.50p 138.55p 141.00p 2046512
14/03/2014 139.80p 141.20p 137.80p 139.00p 1692599
13/03/2014 141.40p 141.60p 140.20p 141.00p 1942624
12/03/2014 142.40p 143.80p 139.70p 141.30p 1678744
11/03/2014 142.20p 144.40p 141.80p 143.40p 1008462
10/03/2014 141.30p 145.90p 140.60p 142.40p 1435142
07/03/2014 142.20p 143.50p 141.57p 142.40p 1264722
06/03/2014 140.90p 144.20p 140.90p 143.10p 1271033
05/03/2014 139.10p 141.90p 139.10p 141.20p 1238015
04/03/2014 140.70p 142.30p 140.20p 141.40p 1346540
03/03/2014 139.20p 141.20p 138.20p 140.30p 2125816
28/02/2014 141.10p 141.50p 139.20p 141.20p 1755839
27/02/2014 140.60p 142.23p 139.90p 141.20p 2099443
26/02/2014 140.40p 142.96p 139.10p 141.00p 1179528
25/02/2014 139.70p 141.80p 139.61p 141.00p 1922617
24/02/2014 138.40p 141.00p 138.20p 140.80p 1195725
21/02/2014 139.30p 140.53p 138.10p 139.10p 2492037
20/02/2014 134.90p 139.60p 134.51p 138.90p 1833146
19/02/2014 134.90p 136.60p 134.90p 136.40p 1063472
18/02/2014 134.40p 135.90p 134.30p 135.90p 2008814
17/02/2014 134.30p 135.50p 133.40p 134.70p 1188253
14/02/2014 133.10p 135.70p 133.10p 134.80p 1808813
13/02/2014 134.10p 134.90p 132.30p 133.50p 1439278
12/02/2014 136.80p 138.10p 134.90p 134.90p 3561404
11/02/2014 133.20p 136.80p 131.50p 136.80p 3368230
10/02/2014 130.00p 131.80p 129.70p 131.50p 1551551
07/02/2014 130.50p 130.90p 128.80p 130.50p 1631196
06/02/2014 129.90p 131.80p 129.26p 130.90p 1962061
05/02/2014 130.80p 131.60p 129.50p 129.70p 1692201
04/02/2014 129.50p 131.90p 129.50p 131.20p 1606561
03/02/2014 132.70p 134.20p 131.20p 131.80p 2029180
31/01/2014 133.70p 133.70p 130.80p 133.20p 1683461
30/01/2014 129.10p 134.75p 129.10p 133.30p 2159814
29/01/2014 131.80p 133.20p 128.00p 129.80p 2133297
28/01/2014 131.00p 132.70p 128.11p 130.40p 2866605
27/01/2014 131.60p 132.60p 129.80p 131.00p 2320543
24/01/2014 136.10p 136.10p 131.46p 132.10p 2676020
23/01/2014 137.90p 140.00p 134.80p 135.40p 1956195
22/01/2014 136.30p 138.70p 135.20p 137.80p 2089817
21/01/2014 137.00p 137.20p 135.40p 136.30p 3390993
20/01/2014 141.30p 141.30p 136.30p 136.80p 3525916
17/01/2014 142.00p 143.00p 138.50p 141.20p 3859836
16/01/2014 140.10p 143.60p 140.10p 143.00p 3118655
15/01/2014 141.50p 143.50p 138.20p 141.00p 11358963
14/01/2014 139.00p 142.80p 136.70p 140.60p 4047403
13/01/2014 137.40p 140.10p 137.20p 139.90p 4321039
10/01/2014 135.90p 137.90p 134.15p 136.40p 3179225
09/01/2014 131.60p 138.60p 130.40p 134.90p 5317773
08/01/2014 132.00p 132.40p 130.00p 130.50p 2164010
07/01/2014 130.10p 131.70p 129.14p 131.40p 2201464
06/01/2014 128.80p 131.70p 128.80p 130.40p 3449503
03/01/2014 125.30p 129.97p 125.30p 128.90p 3675625
02/01/2014 123.70p 126.61p 123.04p 125.80p 3805992
31/12/2013 123.20p 124.84p 123.20p 123.60p 998740
30/12/2013 123.00p 124.90p 122.70p 123.40p 2221053
27/12/2013 120.30p 123.40p 120.30p 123.00p 1031491
24/12/2013 121.10p 121.70p 119.50p 121.10p 546435
23/12/2013 121.60p 121.90p 119.70p 121.50p 1297391
20/12/2013 118.80p 121.20p 118.30p 120.50p 7628838
19/12/2013 118.50p 119.60p 117.20p 119.10p 2471543
18/12/2013 118.50p 119.68p 116.90p 117.20p 2121457
17/12/2013 118.20p 119.80p 118.20p 118.50p 2821292
16/12/2013 116.90p 119.50p 116.10p 119.30p 2893412
13/12/2013 118.70p 119.00p 117.20p 118.00p 2218390
12/12/2013 121.10p 121.60p 118.20p 119.00p 2472092
11/12/2013 116.20p 122.80p 116.00p 121.60p 6542009
10/12/2013 116.50p 117.90p 115.90p 116.00p 2440526
09/12/2013 116.70p 117.70p 115.70p 117.00p 2902351
06/12/2013 110.90p 117.50p 110.90p 116.60p 4881770
05/12/2013 112.40p 113.40p 110.98p 111.10p 1424239
04/12/2013 113.00p 114.00p 112.50p 112.90p 1964138
03/12/2013 113.80p 113.80p 112.07p 113.00p 4198945
02/12/2013 114.50p 115.20p 113.15p 113.60p 2972333
29/11/2013 114.30p 116.60p 114.10p 114.30p 3537059
28/11/2013 114.70p 116.00p 114.60p 114.90p 2854563
27/11/2013 115.90p 117.10p 114.80p 114.80p 2224769
26/11/2013 116.90p 117.70p 115.68p 116.10p 2727678
25/11/2013 117.20p 118.50p 115.72p 117.40p 3857486
22/11/2013 115.10p 116.30p 113.20p 116.30p 2974123
21/11/2013 116.20p 117.00p 114.93p 115.20p 2002604
20/11/2013 116.70p 118.00p 116.68p 117.00p 7416224
19/11/2013 117.00p 118.20p 116.30p 117.20p 2179681
18/11/2013 116.90p 117.50p 115.60p 117.20p 2000595

*Close Price adjusted for both dividends and splits