FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/06/2019 109.20p 110.30p 106.55p 109.80p 1759353
03/06/2019 115.20p 115.20p 108.70p 109.90p 1744049
31/05/2019 114.00p 116.60p 112.94p 115.30p 2194036
30/05/2019 113.60p 125.00p 112.24p 114.40p 4419398
29/05/2019 108.60p 111.67p 108.60p 110.40p 1019598
28/05/2019 109.40p 111.60p 107.20p 111.20p 2572863
24/05/2019 109.90p 110.90p 109.10p 110.10p 1036561
23/05/2019 109.50p 110.50p 107.80p 110.00p 1301380
22/05/2019 110.70p 111.70p 108.40p 109.70p 2044211
21/05/2019 113.40p 113.40p 110.70p 111.10p 954015
20/05/2019 111.50p 113.50p 111.50p 112.00p 962415
17/05/2019 113.90p 113.90p 111.50p 112.50p 991209
16/05/2019 115.40p 115.40p 113.30p 113.70p 1199220
15/05/2019 119.00p 119.00p 114.30p 114.70p 1213902
14/05/2019 118.10p 119.80p 116.60p 116.60p 1979020
13/05/2019 117.60p 117.60p 115.17p 115.20p 1593980
10/05/2019 114.40p 119.40p 114.40p 116.40p 2118253
09/05/2019 116.90p 116.90p 113.90p 115.00p 1605670
08/05/2019 114.40p 116.20p 113.90p 115.80p 1765787
07/05/2019 114.60p 115.50p 112.83p 115.20p 1594616
03/05/2019 110.90p 115.40p 110.10p 114.90p 2484512
02/05/2019 110.70p 112.20p 109.26p 112.10p 1795808
01/05/2019 112.60p 112.60p 108.50p 109.70p 809173
30/04/2019 105.60p 111.60p 105.60p 110.40p 2275728
29/04/2019 103.50p 106.50p 103.30p 106.20p 815211
26/04/2019 104.50p 106.30p 103.24p 105.50p 1268905
25/04/2019 104.40p 104.40p 102.30p 103.20p 1105079
24/04/2019 101.40p 103.10p 100.99p 102.40p 1037165
23/04/2019 101.70p 102.50p 100.60p 101.80p 1361855
18/04/2019 99.70p 102.20p 99.70p 102.20p 841260
17/04/2019 97.60p 102.60p 97.60p 102.00p 2045926
16/04/2019 100.50p 100.50p 99.08p 100.00p 1048646
15/04/2019 99.55p 100.80p 98.65p 100.10p 1187518
12/04/2019 99.90p 99.90p 98.45p 99.00p 1928303
11/04/2019 100.00p 100.00p 98.50p 99.20p 1110857
10/04/2019 97.60p 100.00p 96.94p 98.95p 1790044
09/04/2019 94.45p 97.55p 94.10p 96.75p 1354833
08/04/2019 92.50p 97.20p 91.66p 95.15p 1379582
05/04/2019 92.35p 92.60p 90.98p 92.50p 1225925
04/04/2019 94.05p 94.05p 91.35p 92.25p 1063814
03/04/2019 92.95p 96.00p 91.30p 94.00p 2015179
02/04/2019 92.55p 93.75p 90.71p 92.80p 876153
01/04/2019 90.25p 92.20p 90.25p 92.00p 955258
29/03/2019 91.65p 91.81p 88.45p 90.95p 1455186
28/03/2019 90.00p 92.00p 90.00p 90.50p 1107848
27/03/2019 91.15p 91.95p 89.50p 91.65p 1121518
26/03/2019 90.55p 91.95p 88.45p 91.15p 933773
25/03/2019 91.80p 92.35p 89.55p 90.35p 1067734
22/03/2019 91.70p 92.35p 89.57p 89.95p 1300900
21/03/2019 91.65p 91.75p 89.70p 90.00p 1675301
20/03/2019 93.50p 93.50p 91.05p 91.90p 1343465
19/03/2019 92.10p 93.15p 90.97p 92.80p 1395047
18/03/2019 90.75p 93.10p 90.64p 92.35p 1685091
15/03/2019 90.95p 93.10p 90.13p 92.25p 1918484
14/03/2019 90.25p 92.20p 89.72p 91.40p 1408794
13/03/2019 89.80p 91.20p 89.00p 90.10p 2001918
12/03/2019 90.65p 91.40p 89.60p 90.50p 1255014
11/03/2019 90.60p 90.60p 89.25p 90.20p 1217979
08/03/2019 89.65p 90.45p 87.90p 89.60p 1374733
07/03/2019 90.90p 90.90p 89.05p 90.85p 1553643
06/03/2019 89.30p 91.90p 89.30p 91.35p 1387765
05/03/2019 92.00p 92.65p 90.79p 91.45p 1040437
04/03/2019 91.45p 92.40p 90.70p 91.45p 1019185
01/03/2019 90.45p 91.00p 89.10p 90.95p 2080767
28/02/2019 91.05p 91.05p 87.45p 89.35p 3079926
27/02/2019 91.40p 92.18p 90.30p 90.40p 1902132
26/02/2019 93.70p 93.80p 91.55p 91.55p 1225243
25/02/2019 91.85p 93.85p 91.85p 92.75p 2073041
22/02/2019 92.95p 93.80p 92.10p 92.85p 1223169
21/02/2019 93.25p 94.25p 93.00p 93.25p 1554013
20/02/2019 93.95p 95.35p 92.85p 93.60p 3155327
19/02/2019 93.70p 97.85p 91.68p 95.45p 1957078
18/02/2019 95.70p 95.75p 90.60p 91.50p 2481408
15/02/2019 94.70p 97.00p 93.90p 95.95p 2267365
14/02/2019 92.55p 95.70p 92.55p 94.00p 1754702
13/02/2019 92.75p 93.63p 91.79p 93.15p 1126697
12/02/2019 92.85p 94.15p 91.20p 92.20p 1842305
11/02/2019 92.05p 94.25p 92.05p 92.80p 1959742
08/02/2019 92.50p 92.85p 91.70p 92.15p 1401212
07/02/2019 93.35p 94.05p 90.85p 91.90p 1686979
06/02/2019 93.80p 95.55p 93.80p 94.55p 1572870
05/02/2019 97.85p 97.85p 93.10p 94.50p 1515138
04/02/2019 91.55p 95.70p 91.55p 95.55p 2034145
01/02/2019 93.95p 94.95p 90.50p 92.35p 1679342
31/01/2019 88.85p 95.40p 88.85p 92.50p 3269872
30/01/2019 86.85p 92.00p 86.85p 91.05p 1914578
29/01/2019 88.85p 90.10p 88.15p 89.00p 1587933
28/01/2019 91.00p 91.60p 89.96p 90.10p 1464793
25/01/2019 92.15p 92.25p 90.10p 90.10p 483023
24/01/2019 92.95p 92.95p 91.00p 91.80p 1090396
23/01/2019 92.15p 92.15p 90.25p 91.05p 1185885
22/01/2019 91.75p 92.30p 89.70p 91.20p 1588063
21/01/2019 89.40p 92.65p 89.40p 90.95p 750796
18/01/2019 91.20p 92.35p 90.60p 91.50p 1076353
17/01/2019 89.75p 90.85p 89.25p 90.65p 906259
16/01/2019 93.25p 93.25p 89.75p 90.65p 1143725
15/01/2019 90.65p 93.10p 90.15p 91.05p 1480392
14/01/2019 90.65p 93.11p 90.65p 92.20p 767482
11/01/2019 92.10p 92.90p 90.95p 92.90p 2409645
10/01/2019 92.75p 92.75p 90.60p 91.65p 1592361
09/01/2019 89.40p 91.95p 88.88p 91.25p 1934307
08/01/2019 89.70p 90.25p 87.65p 89.45p 983091
07/01/2019 87.80p 88.75p 86.55p 88.00p 906067
04/01/2019 84.95p 87.20p 84.95p 86.20p 1065634
03/01/2019 85.90p 86.05p 83.65p 85.65p 1066509
02/01/2019 84.05p 85.73p 81.75p 84.45p 1371100
31/12/2018 82.25p 84.80p 80.06p 83.40p 371188
28/12/2018 80.70p 82.20p 80.01p 82.00p 1014836
27/12/2018 80.60p 81.55p 78.30p 79.40p 1360765
24/12/2018 81.20p 81.30p 79.27p 80.35p 145126
21/12/2018 83.85p 83.85p 79.65p 80.50p 3322404
20/12/2018 80.55p 83.40p 78.55p 81.90p 2418328
19/12/2018 80.20p 81.95p 80.10p 80.25p 1481375
18/12/2018 79.15p 81.20p 79.15p 80.90p 2263839
17/12/2018 82.60p 82.60p 79.45p 79.70p 1589112
14/12/2018 83.50p 84.05p 80.65p 82.00p 1035669
13/12/2018 83.95p 84.30p 82.15p 83.25p 1466193
12/12/2018 80.25p 83.55p 78.65p 83.55p 1965123
11/12/2018 80.35p 81.45p 79.30p 79.30p 2182993
10/12/2018 88.80p 88.80p 79.95p 80.35p 2398629
07/12/2018 85.00p 88.25p 85.00p 86.70p 882825
06/12/2018 89.10p 91.90p 86.00p 86.70p 1783580
05/12/2018 88.40p 90.70p 86.84p 89.60p 1378914
04/12/2018 91.80p 91.80p 89.15p 90.40p 980330
03/12/2018 89.10p 91.75p 87.25p 91.75p 2572486
30/11/2018 90.35p 92.18p 88.85p 89.20p 3708515
29/11/2018 89.95p 91.55p 89.60p 89.60p 907442
28/11/2018 90.65p 92.25p 88.18p 90.40p 1033594
27/11/2018 89.85p 91.30p 89.20p 91.30p 1219659
26/11/2018 88.50p 90.80p 87.40p 90.15p 1964400
23/11/2018 86.35p 88.35p 86.35p 88.25p 737525
22/11/2018 85.80p 87.50p 84.10p 87.50p 1200671
21/11/2018 82.20p 86.30p 82.20p 86.15p 1414697
20/11/2018 81.80p 83.20p 80.90p 82.35p 1608627
19/11/2018 81.00p 84.00p 81.00p 82.40p 1465558
16/11/2018 81.90p 84.95p 80.85p 81.05p 1967690
15/11/2018 86.40p 87.05p 79.80p 81.65p 2868940
14/11/2018 88.20p 89.50p 86.00p 86.40p 1935113
13/11/2018 81.50p 89.05p 81.45p 87.95p 4796762
12/11/2018 81.90p 82.00p 77.95p 79.65p 2506397
09/11/2018 81.10p 83.85p 80.20p 81.05p 1332611
08/11/2018 81.50p 83.20p 80.40p 82.75p 1138717
07/11/2018 81.75p 84.40p 79.85p 81.50p 1113823
06/11/2018 84.00p 84.00p 81.35p 82.45p 1944443
05/11/2018 84.30p 84.90p 82.25p 82.25p 1588706
02/11/2018 86.20p 86.65p 84.35p 84.80p 2048736
01/11/2018 87.00p 89.03p 85.30p 85.35p 1842456
31/10/2018 88.80p 88.80p 85.50p 85.50p 1266655
30/10/2018 85.00p 88.70p 84.15p 86.90p 4856357
29/10/2018 86.15p 86.60p 84.75p 85.05p 1690289
26/10/2018 85.25p 85.54p 83.70p 83.95p 1058630
25/10/2018 84.60p 87.00p 82.51p 85.90p 2118098
24/10/2018 86.50p 87.20p 84.90p 85.30p 2853869
23/10/2018 84.45p 86.05p 83.32p 85.20p 3544215
22/10/2018 87.60p 87.70p 84.45p 85.20p 1470794
19/10/2018 90.15p 90.15p 87.50p 87.75p 884597
18/10/2018 88.75p 90.80p 86.94p 89.65p 843439
17/10/2018 91.95p 91.95p 87.15p 88.10p 1647543
16/10/2018 85.30p 90.25p 85.30p 89.80p 2547631
15/10/2018 88.00p 88.58p 85.15p 87.00p 2127640
12/10/2018 90.05p 90.85p 87.55p 88.05p 2007478
11/10/2018 88.90p 90.35p 87.35p 89.20p 2206849
10/10/2018 91.80p 91.80p 89.68p 89.80p 1667784
09/10/2018 89.80p 90.00p 87.95p 89.65p 1354963
08/10/2018 90.90p 90.90p 88.48p 88.95p 1793211
05/10/2018 91.25p 91.50p 89.56p 90.50p 1176161
04/10/2018 89.65p 90.70p 88.60p 90.70p 1746906
03/10/2018 90.75p 91.30p 89.35p 89.35p 857712
02/10/2018 91.75p 91.75p 89.70p 90.15p 1086939
01/10/2018 91.30p 93.70p 89.40p 91.15p 1695330
28/09/2018 91.65p 92.80p 90.90p 91.05p 2074229
27/09/2018 93.60p 93.60p 91.20p 91.80p 936359
26/09/2018 93.15p 93.90p 92.35p 92.90p 847350
25/09/2018 93.95p 95.50p 92.35p 93.05p 1102554
24/09/2018 95.10p 96.40p 94.00p 94.30p 938520
21/09/2018 95.20p 95.55p 93.65p 95.50p 3678882
20/09/2018 96.45p 96.75p 94.60p 95.20p 1398114
19/09/2018 96.50p 97.05p 94.84p 95.85p 1972583
18/09/2018 97.00p 97.35p 94.75p 95.15p 1691977
17/09/2018 94.65p 97.85p 94.65p 97.00p 1635380
14/09/2018 97.40p 97.90p 95.20p 96.05p 1076717
13/09/2018 96.85p 98.40p 95.45p 96.00p 1655397
12/09/2018 99.70p 99.70p 96.25p 96.80p 2174393
11/09/2018 98.05p 99.20p 97.10p 98.80p 2571435
10/09/2018 96.50p 99.59p 93.45p 98.95p 5422070
07/09/2018 99.85p 103.30p 92.95p 94.80p 3871382
06/09/2018 89.70p 95.95p 89.70p 95.95p 4259753
05/09/2018 89.45p 90.30p 88.55p 89.85p 9843327
04/09/2018 87.80p 91.35p 87.80p 88.60p 1487385
03/09/2018 90.35p 90.35p 88.15p 89.95p 654387
31/08/2018 88.75p 91.55p 88.40p 88.65p 2036657
30/08/2018 87.65p 91.85p 87.05p 90.95p 2220211
29/08/2018 90.95p 90.95p 86.05p 87.15p 4482108
28/08/2018 90.60p 93.00p 89.10p 89.10p 1282754
24/08/2018 89.75p 91.75p 89.60p 90.60p 1627888
23/08/2018 90.55p 90.90p 88.90p 90.10p 1172564
22/08/2018 93.00p 94.05p 90.45p 90.95p 943375
21/08/2018 92.35p 93.90p 91.30p 93.35p 915565
20/08/2018 92.95p 94.75p 91.95p 93.00p 791914
17/08/2018 90.95p 92.00p 90.20p 91.80p 658597

*Close Price adjusted for both dividends and splits