FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/03/2020 76.00p 76.00p 31.14p 40.00p 27250358
13/03/2020 86.90p 86.90p 75.80p 76.65p 8083817
12/03/2020 96.85p 96.85p 81.00p 84.85p 9165011
11/03/2020 103.70p 110.33p 100.80p 102.20p 5202786
10/03/2020 96.30p 103.10p 95.00p 101.30p 7136828
09/03/2020 90.50p 95.52p 90.50p 94.50p 6411441
06/03/2020 104.10p 104.90p 99.40p 100.20p 3730570
05/03/2020 118.00p 118.00p 105.40p 106.20p 3413401
04/03/2020 116.10p 118.40p 114.90p 115.40p 3053981
03/03/2020 117.20p 118.86p 116.60p 117.00p 1499570
02/03/2020 120.10p 120.91p 113.70p 115.60p 3373946
28/02/2020 117.60p 120.00p 113.90p 117.80p 8327681
27/02/2020 123.10p 123.10p 118.20p 119.50p 1722257
26/02/2020 130.40p 130.40p 121.40p 124.20p 2280727
25/02/2020 126.30p 129.80p 126.30p 127.30p 2396983
24/02/2020 129.90p 131.80p 127.20p 128.00p 1863180
21/02/2020 131.80p 133.40p 131.40p 132.50p 965641
20/02/2020 129.90p 133.70p 129.90p 132.80p 1138013
19/02/2020 133.30p 134.20p 130.34p 133.10p 1105465
18/02/2020 130.50p 133.70p 127.58p 133.70p 2111177
17/02/2020 127.80p 131.70p 127.80p 130.30p 1130544
14/02/2020 131.90p 132.50p 129.05p 130.60p 2909706
13/02/2020 127.60p 129.50p 127.30p 128.90p 1043810
12/02/2020 127.10p 129.50p 124.80p 129.20p 1363337
11/02/2020 125.00p 131.60p 124.70p 127.20p 2690440
10/02/2020 119.60p 124.50p 119.60p 124.00p 2367395
07/02/2020 125.00p 125.00p 121.00p 122.50p 1387109
06/02/2020 125.50p 126.36p 121.80p 122.70p 1340262
05/02/2020 123.10p 126.40p 123.10p 125.00p 1492757
04/02/2020 120.00p 125.40p 118.58p 125.10p 1543880
03/02/2020 125.00p 125.62p 117.70p 118.00p 4434450
31/01/2020 126.70p 126.70p 123.80p 123.80p 1398774
30/01/2020 125.10p 126.50p 121.70p 125.10p 1451701
29/01/2020 126.70p 126.70p 123.30p 125.10p 1166947
28/01/2020 126.70p 126.70p 122.40p 124.80p 1226141
27/01/2020 126.00p 126.70p 123.85p 123.90p 974682
24/01/2020 126.70p 126.70p 125.20p 126.00p 1453535
23/01/2020 126.70p 126.70p 124.51p 125.40p 1122200
22/01/2020 126.20p 127.40p 125.10p 126.30p 1556962
21/01/2020 124.00p 128.10p 124.00p 126.90p 919316
20/01/2020 126.50p 128.30p 125.50p 127.00p 1996852
17/01/2020 125.50p 126.70p 124.60p 126.60p 1177028
16/01/2020 127.90p 127.90p 124.00p 125.00p 1466103
15/01/2020 127.60p 128.20p 123.80p 125.10p 1605540
14/01/2020 124.90p 129.00p 122.10p 126.40p 2833688
13/01/2020 123.50p 123.50p 121.50p 123.10p 948893
10/01/2020 120.50p 121.80p 120.50p 120.80p 1185384
09/01/2020 120.90p 120.90p 118.10p 120.50p 1134147
08/01/2020 121.30p 121.82p 117.50p 118.90p 1477411
07/01/2020 124.70p 125.00p 122.00p 122.20p 1543846
06/01/2020 127.90p 127.90p 122.40p 123.00p 1726506
03/01/2020 124.30p 126.70p 124.30p 126.00p 904340
02/01/2020 126.40p 127.60p 124.88p 127.40p 948020
31/12/2019 128.10p 128.10p 125.20p 125.40p 335244
30/12/2019 130.70p 131.30p 128.14p 128.50p 593365
27/12/2019 129.00p 130.90p 128.10p 130.90p 762908
24/12/2019 126.20p 129.30p 126.20p 129.10p 399524
23/12/2019 126.10p 128.30p 125.14p 127.00p 910382
20/12/2019 122.10p 126.50p 121.51p 125.60p 3381127
19/12/2019 120.10p 124.10p 120.10p 122.50p 2638506
18/12/2019 118.60p 121.20p 117.37p 121.10p 6602357
17/12/2019 125.20p 125.30p 118.01p 120.00p 6204010
16/12/2019 120.00p 126.30p 117.30p 125.40p 5275461
13/12/2019 116.40p 122.80p 115.16p 118.40p 3572117
12/12/2019 112.90p 116.10p 112.85p 114.00p 2007515
11/12/2019 117.80p 117.80p 111.70p 114.10p 2743750
10/12/2019 117.80p 117.80p 114.60p 115.10p 1640332
09/12/2019 117.80p 117.80p 113.20p 116.40p 2043915
06/12/2019 117.70p 118.00p 116.20p 117.00p 1350337
05/12/2019 115.70p 117.00p 115.52p 116.60p 1404782
04/12/2019 115.90p 119.10p 114.64p 116.20p 1956382
03/12/2019 119.10p 120.00p 117.50p 118.30p 5388447
02/12/2019 121.80p 121.86p 118.80p 120.00p 1982551
29/11/2019 121.50p 122.96p 120.40p 120.40p 875166
28/11/2019 121.30p 123.10p 121.14p 122.80p 1317176
27/11/2019 121.10p 124.30p 121.10p 122.20p 2523795
26/11/2019 118.00p 123.50p 116.48p 122.00p 2654938
25/11/2019 118.90p 118.90p 115.80p 116.40p 1621914
22/11/2019 119.00p 119.00p 116.40p 117.50p 1713891
21/11/2019 116.40p 118.00p 115.90p 117.50p 2788044
20/11/2019 118.00p 118.60p 115.20p 117.70p 2856907
19/11/2019 117.30p 119.50p 116.00p 118.00p 2799271
18/11/2019 114.00p 117.60p 112.40p 116.60p 4916468
15/11/2019 104.80p 115.00p 104.71p 113.70p 7538263
14/11/2019 130.00p 130.00p 100.50p 105.40p 8130782
13/11/2019 129.10p 129.51p 127.60p 129.30p 739419
12/11/2019 127.60p 132.40p 127.30p 130.30p 3967129
11/11/2019 127.00p 128.20p 125.88p 128.20p 1116201
08/11/2019 128.50p 129.21p 127.40p 127.80p 687634
07/11/2019 127.40p 131.00p 124.00p 127.70p 1931135
06/11/2019 128.40p 128.90p 127.20p 127.70p 4208815
05/11/2019 125.50p 128.40p 125.50p 128.00p 2865443
04/11/2019 129.30p 129.40p 127.20p 128.00p 964951
01/11/2019 128.80p 130.30p 128.00p 128.80p 1120430
31/10/2019 129.70p 131.00p 129.10p 129.10p 876060
30/10/2019 129.20p 130.70p 128.00p 130.70p 1491597
29/10/2019 129.20p 130.20p 129.00p 130.20p 670037
28/10/2019 128.90p 130.10p 128.05p 130.00p 990080
25/10/2019 129.20p 130.20p 127.83p 128.50p 1234708
24/10/2019 128.20p 129.56p 127.70p 128.20p 943867
23/10/2019 129.80p 130.30p 127.80p 128.70p 1870561
22/10/2019 132.80p 132.80p 128.81p 128.90p 2217747
21/10/2019 133.50p 134.00p 131.50p 132.00p 1827300
18/10/2019 132.50p 135.90p 132.50p 134.10p 2348323
17/10/2019 131.30p 134.80p 130.00p 133.10p 2405491
16/10/2019 128.50p 131.10p 128.50p 131.10p 2143035
15/10/2019 129.70p 132.30p 129.00p 131.50p 1859724
14/10/2019 131.00p 131.00p 126.30p 128.50p 2810258
11/10/2019 126.10p 128.50p 125.08p 128.50p 2525354
10/10/2019 126.90p 126.90p 123.80p 124.10p 1276487
09/10/2019 128.60p 128.60p 125.60p 125.60p 881873
08/10/2019 127.70p 128.84p 126.25p 127.30p 789590
07/10/2019 129.60p 130.10p 127.40p 128.00p 1133820
04/10/2019 129.40p 129.70p 126.70p 128.40p 1438533
03/10/2019 131.20p 131.20p 127.68p 128.80p 1163944
02/10/2019 135.10p 135.80p 130.13p 130.60p 1953859
01/10/2019 138.80p 138.80p 135.90p 136.20p 911405
30/09/2019 136.90p 138.75p 135.20p 137.50p 1162342
27/09/2019 136.10p 137.30p 135.30p 136.60p 1055531
26/09/2019 134.00p 135.90p 132.76p 135.60p 1211576
25/09/2019 133.70p 134.30p 131.71p 133.20p 877130
24/09/2019 133.10p 136.90p 133.10p 133.70p 2014472
23/09/2019 136.80p 136.80p 134.50p 135.70p 1493012
20/09/2019 129.20p 135.50p 129.20p 135.10p 3588572
19/09/2019 131.50p 134.50p 128.80p 129.80p 3222610
18/09/2019 129.20p 131.40p 128.30p 131.10p 1792201
17/09/2019 127.30p 130.40p 126.95p 129.20p 4451812
16/09/2019 129.70p 130.40p 128.82p 129.80p 1920770
13/09/2019 129.10p 129.70p 127.60p 129.60p 2104426
12/09/2019 131.10p 131.40p 129.40p 129.40p 823706
11/09/2019 129.30p 131.46p 129.06p 130.40p 760321
10/09/2019 127.80p 131.10p 125.50p 129.00p 1330629
09/09/2019 130.50p 130.50p 127.14p 128.50p 1861957
06/09/2019 130.70p 131.40p 129.01p 129.40p 1519283
05/09/2019 131.90p 131.90p 130.80p 131.10p 1233023
04/09/2019 132.00p 132.00p 130.78p 131.60p 1039658
03/09/2019 131.10p 131.20p 128.00p 130.70p 1761949
02/09/2019 130.10p 131.30p 128.89p 129.70p 639603
30/08/2019 129.50p 130.20p 128.74p 130.00p 1743546
29/08/2019 128.00p 129.20p 126.90p 128.90p 1999935
28/08/2019 128.40p 129.33p 127.77p 129.10p 1382060
27/08/2019 129.60p 129.60p 126.80p 128.40p 1717357
23/08/2019 126.70p 129.10p 125.95p 127.70p 1834484
22/08/2019 127.10p 127.90p 125.70p 126.10p 1741429
21/08/2019 126.20p 128.60p 125.77p 127.60p 1435766
20/08/2019 127.70p 127.70p 124.80p 125.50p 1010257
19/08/2019 124.20p 125.60p 123.50p 124.70p 1441903
16/08/2019 124.40p 124.50p 121.50p 123.10p 1845170
15/08/2019 116.60p 123.30p 115.84p 121.90p 3192219
14/08/2019 117.90p 117.90p 112.98p 114.60p 1908473
13/08/2019 115.00p 115.20p 113.26p 115.00p 476193
12/08/2019 113.10p 113.70p 112.00p 113.50p 1853273
09/08/2019 114.10p 114.20p 112.10p 112.30p 768387
08/08/2019 113.60p 115.90p 113.30p 114.70p 678456
07/08/2019 113.00p 113.90p 111.91p 113.30p 866096
06/08/2019 111.20p 112.80p 110.80p 111.90p 1429791
05/08/2019 113.60p 114.20p 112.00p 112.00p 1156640
02/08/2019 114.40p 114.50p 112.80p 114.50p 876793
01/08/2019 114.80p 115.80p 114.20p 115.00p 1780936
31/07/2019 112.30p 115.70p 112.30p 114.80p 1251225
30/07/2019 112.20p 115.20p 111.48p 114.80p 1051832
29/07/2019 115.30p 116.20p 114.20p 114.70p 599881
26/07/2019 111.30p 115.10p 111.30p 114.70p 1321438
25/07/2019 114.90p 114.90p 111.90p 114.10p 648718
24/07/2019 112.10p 112.50p 110.40p 111.90p 1683488
23/07/2019 112.80p 112.80p 109.98p 110.80p 585620
22/07/2019 108.70p 110.50p 108.70p 110.00p 890838
19/07/2019 106.00p 109.40p 106.00p 108.70p 613141
18/07/2019 108.20p 108.90p 107.40p 108.50p 804537
17/07/2019 110.20p 110.20p 107.10p 107.50p 1355292
16/07/2019 107.40p 108.70p 106.20p 107.70p 857960
15/07/2019 106.20p 107.60p 105.00p 106.80p 676240
12/07/2019 107.90p 107.90p 104.30p 106.70p 943509
11/07/2019 104.20p 105.50p 101.95p 105.00p 1792259
10/07/2019 104.40p 104.70p 102.80p 103.40p 976224
09/07/2019 102.90p 104.30p 101.80p 104.30p 2859252
08/07/2019 102.50p 103.10p 101.50p 102.30p 823128
05/07/2019 102.80p 103.50p 101.70p 102.20p 1795767
04/07/2019 102.60p 103.20p 101.73p 102.00p 837034
03/07/2019 98.85p 102.50p 98.85p 101.70p 1420818
02/07/2019 97.65p 100.20p 97.65p 100.20p 1235964
01/07/2019 95.65p 98.98p 95.65p 98.45p 1354779
28/06/2019 98.00p 98.95p 97.43p 97.75p 1499382
27/06/2019 99.05p 100.90p 97.55p 97.95p 2089914
26/06/2019 98.00p 99.45p 93.90p 97.85p 1963179
25/06/2019 99.15p 99.15p 96.65p 98.25p 1203390
24/06/2019 98.25p 100.30p 97.65p 98.50p 1550262
21/06/2019 102.50p 102.50p 97.85p 98.65p 4602213
20/06/2019 100.00p 100.40p 99.15p 100.30p 4434450
19/06/2019 99.60p 99.85p 97.05p 99.10p 2600808
18/06/2019 100.20p 100.54p 98.55p 98.55p 1477937
17/06/2019 100.70p 101.20p 99.55p 99.60p 1644793
14/06/2019 100.40p 100.80p 99.35p 99.65p 652773
13/06/2019 99.25p 101.09p 98.65p 99.55p 959989
12/06/2019 100.80p 101.60p 99.90p 100.00p 1209433
11/06/2019 103.30p 103.60p 99.95p 100.70p 1466758
10/06/2019 103.10p 105.00p 101.94p 102.90p 1893270
07/06/2019 106.90p 107.30p 103.60p 105.40p 2323090
06/06/2019 109.20p 109.50p 106.60p 106.90p 1167876
05/06/2019 110.40p 111.50p 108.20p 108.80p 1201865

*Close Price adjusted for both dividends and splits