FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2020 72.00p 73.30p 71.80p 72.50p 741652
23/12/2020 71.10p 72.15p 69.79p 71.00p 2090538
22/12/2020 67.50p 71.55p 66.55p 70.00p 1930219
21/12/2020 69.00p 69.45p 63.55p 67.05p 7792494
18/12/2020 72.65p 73.40p 70.10p 72.60p 6757396
17/12/2020 70.00p 71.90p 68.40p 71.25p 4295706
16/12/2020 68.90p 72.30p 67.00p 69.15p 3559701
15/12/2020 64.40p 69.70p 64.40p 69.55p 4653031
14/12/2020 64.80p 68.80p 64.80p 66.95p 2023891
11/12/2020 67.75p 67.75p 63.25p 64.75p 3902611
10/12/2020 69.00p 71.44p 63.29p 66.25p 6449339
09/12/2020 68.00p 69.75p 66.40p 68.95p 3844880
08/12/2020 69.00p 70.25p 66.65p 67.35p 3163352
07/12/2020 71.00p 71.00p 67.50p 69.25p 3965974
04/12/2020 68.70p 70.24p 67.80p 69.65p 3886081
03/12/2020 66.00p 67.85p 64.30p 67.50p 2842097
02/12/2020 61.90p 66.25p 61.70p 65.50p 2918767
01/12/2020 62.00p 62.90p 59.75p 61.85p 2930001
30/11/2020 60.50p 62.75p 60.50p 60.50p 3491466
27/11/2020 64.00p 65.25p 61.38p 62.80p 4714645
26/11/2020 66.00p 66.00p 62.50p 63.45p 3411785
25/11/2020 63.60p 64.90p 62.45p 63.15p 3235752
24/11/2020 63.40p 65.40p 63.10p 63.70p 2847490
23/11/2020 62.50p 63.55p 60.95p 61.95p 2750622
20/11/2020 62.70p 63.10p 61.16p 61.35p 2175263
19/11/2020 63.50p 64.25p 61.50p 61.50p 2015273
18/11/2020 63.20p 63.40p 60.53p 63.00p 2397376
17/11/2020 62.50p 63.15p 59.40p 60.50p 2979047
16/11/2020 59.70p 62.10p 59.70p 61.55p 3160364
13/11/2020 58.75p 59.50p 57.65p 58.50p 2438230
12/11/2020 58.10p 60.33p 57.04p 58.95p 4231467
10/11/2020 55.00p 61.94p 53.35p 58.60p 6711363
09/11/2020 47.50p 54.25p 46.68p 53.15p 7499686
06/11/2020 44.44p 47.08p 44.44p 45.20p 2804001
05/11/2020 44.10p 45.08p 43.42p 44.48p 2744398
04/11/2020 41.36p 43.92p 40.80p 43.92p 5553638
03/11/2020 41.12p 41.84p 40.62p 41.36p 1707613
02/11/2020 41.20p 41.56p 38.33p 40.72p 3807547
30/10/2020 41.50p 42.20p 40.62p 41.02p 2674590
29/10/2020 43.86p 44.32p 41.38p 41.74p 3116794
28/10/2020 48.32p 48.32p 42.64p 43.46p 3614283
27/10/2020 48.88p 51.80p 45.54p 46.96p 2599088
26/10/2020 50.10p 51.00p 48.02p 48.34p 2580803
23/10/2020 50.00p 51.65p 49.98p 51.65p 1752500
22/10/2020 49.20p 50.15p 48.10p 50.00p 1699609
21/10/2020 48.26p 49.22p 47.64p 48.74p 1155998
20/10/2020 50.00p 50.00p 47.30p 48.16p 2727012
19/10/2020 49.48p 49.48p 45.62p 48.46p 2411834
16/10/2020 48.90p 49.72p 47.40p 48.76p 2393061
15/10/2020 48.64p 49.74p 44.54p 46.90p 2820354
14/10/2020 52.85p 54.20p 47.04p 48.38p 7860704
13/10/2020 52.40p 54.05p 50.52p 53.00p 5883961
12/10/2020 53.00p 53.10p 49.02p 52.45p 4178960
09/10/2020 49.80p 51.15p 47.40p 51.15p 4406458
08/10/2020 47.26p 48.66p 46.51p 47.60p 4182994
07/10/2020 42.16p 46.50p 42.16p 46.00p 4029483
06/10/2020 40.64p 41.98p 39.76p 41.50p 1243714
05/10/2020 39.86p 40.76p 39.60p 39.90p 1319651
02/10/2020 39.20p 40.11p 38.62p 39.72p 1671009
01/10/2020 39.00p 39.60p 37.70p 39.60p 1960269
30/09/2020 38.70p 39.48p 37.00p 38.08p 2196586
29/09/2020 40.98p 40.98p 38.12p 38.72p 1896592
28/09/2020 38.96p 40.42p 37.82p 40.06p 1408415
25/09/2020 39.48p 39.94p 36.62p 38.30p 1887081
24/09/2020 38.50p 39.14p 36.66p 37.28p 4297525
23/09/2020 39.22p 40.00p 38.02p 38.30p 3015487
22/09/2020 37.50p 38.96p 36.69p 38.58p 4071511
21/09/2020 42.76p 45.02p 35.69p 37.48p 6014067
18/09/2020 45.30p 45.30p 41.80p 42.70p 4458572
17/09/2020 42.60p 43.90p 42.20p 43.60p 1840844
16/09/2020 42.20p 43.52p 41.68p 43.00p 2531081
15/09/2020 43.74p 46.00p 42.28p 42.28p 4356632
14/09/2020 44.18p 44.92p 40.80p 40.90p 2903362
11/09/2020 44.00p 44.00p 42.00p 43.02p 2670722
10/09/2020 43.46p 43.88p 41.16p 42.76p 2854688
09/09/2020 46.06p 47.94p 43.10p 43.30p 5453475
08/09/2020 49.00p 50.95p 43.50p 46.20p 6568366
07/09/2020 41.50p 52.15p 41.50p 50.45p 9959805
04/09/2020 41.84p 42.00p 39.38p 39.76p 1720206
03/09/2020 41.90p 42.84p 41.00p 41.00p 1727653
02/09/2020 41.16p 42.26p 40.60p 41.20p 1325115
01/09/2020 42.38p 44.04p 40.44p 41.44p 3237586
31/08/2020 41.64p 43.94p 41.64p 43.66p 1841209
28/08/2020 41.64p 43.94p 41.64p 43.66p 1841209
27/08/2020 42.00p 42.64p 41.50p 42.08p 1577682
26/08/2020 40.74p 42.26p 40.12p 41.80p 2003592
25/08/2020 40.10p 42.46p 39.86p 40.74p 1783367
24/08/2020 40.20p 41.01p 38.16p 40.08p 3382686
21/08/2020 38.00p 40.22p 37.75p 40.06p 2528980
20/08/2020 38.60p 39.02p 37.16p 38.00p 2050039
19/08/2020 40.00p 41.34p 39.24p 39.50p 2190213
18/08/2020 42.88p 42.88p 38.64p 38.64p 2654051
17/08/2020 40.00p 41.20p 38.98p 40.24p 1961993
14/08/2020 41.78p 43.08p 39.94p 40.08p 7421786
13/08/2020 45.16p 45.64p 41.16p 41.36p 4777146
12/08/2020 43.80p 46.56p 43.80p 45.38p 5618220
11/08/2020 42.20p 44.14p 40.50p 44.04p 7451460
10/08/2020 41.50p 42.98p 40.02p 41.00p 4895188
07/08/2020 37.58p 39.48p 36.90p 38.80p 2871191
06/08/2020 39.00p 39.54p 37.14p 37.14p 2905774
05/08/2020 36.44p 39.08p 36.06p 38.92p 4267725
04/08/2020 35.30p 36.60p 34.60p 36.26p 3980841
03/08/2020 35.02p 36.44p 33.38p 34.10p 5538523
31/07/2020 34.40p 35.30p 33.36p 35.30p 6382055
30/07/2020 34.00p 34.66p 33.20p 34.12p 2317366
29/07/2020 33.00p 34.02p 32.26p 33.12p 3065366
28/07/2020 32.50p 34.00p 31.42p 33.20p 1956382
27/07/2020 32.50p 34.98p 31.00p 31.92p 2558504
24/07/2020 32.68p 33.76p 31.68p 32.00p 1336676
23/07/2020 32.98p 35.30p 32.50p 33.00p 2444978
22/07/2020 33.10p 35.34p 32.08p 33.32p 3896911
21/07/2020 34.98p 35.62p 33.18p 33.24p 2276910
20/07/2020 33.62p 39.00p 32.82p 33.30p 3621835
17/07/2020 32.50p 35.92p 31.61p 35.26p 5290180
16/07/2020 34.76p 34.76p 32.44p 32.44p 2563343
15/07/2020 34.76p 35.64p 33.60p 34.26p 1507014
14/07/2020 36.00p 37.76p 34.43p 34.58p 2300879
13/07/2020 38.58p 38.58p 36.20p 36.40p 4727131
10/07/2020 38.00p 38.62p 36.08p 36.08p 4560568
09/07/2020 38.14p 39.56p 36.80p 37.24p 5692686
08/07/2020 46.00p 46.96p 37.80p 37.84p 10091843
07/07/2020 49.48p 49.73p 47.44p 49.18p 1346907
06/07/2020 51.80p 54.00p 48.71p 49.48p 1208752
03/07/2020 50.90p 50.90p 48.94p 50.00p 995457
02/07/2020 50.00p 51.65p 49.12p 49.40p 2560331
01/07/2020 53.85p 53.85p 49.26p 49.40p 1415262
30/06/2020 53.90p 54.25p 50.00p 50.35p 1652630
29/06/2020 49.00p 52.00p 49.00p 51.30p 1798078
26/06/2020 49.44p 50.50p 48.78p 49.36p 1676851
25/06/2020 51.50p 51.50p 48.01p 49.00p 2779620
24/06/2020 53.00p 54.15p 51.05p 51.50p 2170766
23/06/2020 56.15p 56.79p 53.35p 53.35p 2092753
22/06/2020 55.20p 56.85p 52.05p 55.60p 2537771
19/06/2020 56.95p 57.23p 54.20p 54.20p 4524522
18/06/2020 55.75p 56.88p 54.08p 56.30p 1463843
17/06/2020 60.45p 60.45p 54.70p 55.75p 1445291
16/06/2020 59.95p 60.35p 56.85p 57.55p 3058536
15/06/2020 54.80p 56.85p 52.95p 56.05p 1823517
12/06/2020 53.10p 56.60p 51.00p 55.00p 3565219
11/06/2020 57.20p 57.40p 52.85p 53.15p 3121374
10/06/2020 61.50p 63.46p 59.00p 59.00p 3471025
09/06/2020 64.20p 64.24p 58.32p 61.10p 2748070
08/06/2020 63.80p 67.45p 63.50p 63.50p 3100641
05/06/2020 62.05p 64.30p 61.35p 63.80p 2472313
04/06/2020 60.05p 62.95p 59.40p 60.70p 2116661
03/06/2020 59.00p 61.54p 58.05p 60.20p 3317091
02/06/2020 57.00p 59.50p 57.00p 58.00p 1722075
01/06/2020 56.30p 58.00p 55.30p 57.30p 2517737
29/05/2020 59.40p 59.68p 54.77p 55.55p 3891143
28/05/2020 60.75p 62.82p 57.70p 59.40p 3602077
27/05/2020 56.55p 59.29p 55.35p 56.80p 3787674
26/05/2020 57.10p 57.57p 55.05p 56.90p 2615192
25/05/2020 55.70p 55.80p 52.50p 53.40p 2103911
22/05/2020 55.70p 55.80p 52.50p 53.40p 2103911
21/05/2020 54.50p 56.70p 53.36p 55.80p 1529968
20/05/2020 57.35p 57.35p 52.07p 55.05p 2237511
19/05/2020 53.65p 56.25p 53.00p 53.80p 2103286
18/05/2020 49.38p 54.52p 49.38p 53.15p 2741874
15/05/2020 48.90p 50.40p 45.55p 48.82p 4733924
14/05/2020 52.65p 52.65p 43.24p 46.90p 6254988
13/05/2020 57.00p 58.15p 54.22p 54.25p 4228875
12/05/2020 60.70p 61.33p 58.80p 58.90p 2099576
11/05/2020 61.95p 65.89p 61.00p 61.00p 2705514
08/05/2020 61.35p 63.78p 61.35p 62.05p 2397433
07/05/2020 61.35p 63.78p 61.35p 62.05p 2397433
06/05/2020 60.30p 62.98p 59.81p 61.20p 2574468
05/05/2020 62.70p 64.39p 61.85p 62.70p 1932492
04/05/2020 62.85p 63.00p 59.45p 61.40p 2348863
01/05/2020 65.00p 65.65p 61.85p 62.90p 1688696
30/04/2020 69.80p 73.15p 64.75p 66.85p 3260120
29/04/2020 65.00p 68.79p 63.55p 68.25p 1909554
28/04/2020 62.45p 64.34p 61.30p 63.90p 1792222
27/04/2020 62.40p 63.10p 61.40p 61.60p 3076291
24/04/2020 63.00p 63.25p 59.75p 61.05p 3368732
23/04/2020 58.80p 60.00p 52.75p 59.20p 3821246
22/04/2020 59.30p 61.01p 56.75p 57.40p 1723131
21/04/2020 61.00p 61.79p 56.88p 58.50p 2521965
20/04/2020 63.00p 65.30p 62.00p 62.75p 2199476
17/04/2020 66.00p 66.66p 60.35p 63.20p 6728049
16/04/2020 64.00p 65.94p 61.13p 63.00p 2942876
15/04/2020 72.00p 73.15p 62.00p 62.50p 4091677
14/04/2020 69.10p 74.50p 67.52p 72.70p 3491440
09/04/2020 65.55p 69.01p 64.43p 68.80p 3137478
08/04/2020 61.85p 69.00p 60.03p 64.65p 3166202
07/04/2020 59.85p 64.90p 58.78p 61.85p 3634130
06/04/2020 55.90p 57.95p 53.23p 56.70p 2455115
03/04/2020 50.00p 53.40p 47.72p 52.30p 5048522
02/04/2020 52.00p 52.00p 45.91p 47.50p 2722972
01/04/2020 49.86p 52.00p 47.98p 49.76p 4705690
31/03/2020 51.50p 51.50p 49.09p 50.45p 6498573
30/03/2020 49.00p 49.97p 45.72p 48.40p 4868243
27/03/2020 52.85p 54.65p 45.65p 47.50p 3456499
26/03/2020 51.35p 54.07p 48.90p 53.00p 6696838
25/03/2020 52.25p 57.77p 49.00p 51.60p 6782893
24/03/2020 42.00p 52.15p 41.88p 52.15p 9219727
23/03/2020 38.88p 43.00p 34.59p 40.02p 8325520
20/03/2020 37.02p 45.70p 36.14p 38.22p 12265318
19/03/2020 28.82p 39.64p 26.98p 38.00p 26846340
18/03/2020 29.28p 30.54p 26.00p 28.28p 10465521
17/03/2020 40.86p 40.86p 25.00p 30.00p 13371874

*Close Price adjusted for both dividends and splits