First Property Group (FPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Property Group

Date Open High Low Close* Volume
04/04/2025 13.25p 13.25p 13.25p 13.25p 0
03/04/2025 13.25p 13.25p 13.11p 13.25p 7033
02/04/2025 13.35p 13.35p 13.25p 13.25p 0
01/04/2025 13.35p 13.35p 13.35p 13.35p 0
31/03/2025 13.60p 13.60p 12.00p 13.35p 330965
28/03/2025 13.60p 13.60p 13.60p 13.60p 0
27/03/2025 13.60p 13.60p 13.54p 13.60p 25666
26/03/2025 13.75p 13.75p 13.26p 13.60p 34563
25/03/2025 13.75p 14.00p 13.50p 13.75p 73142
24/03/2025 14.00p 14.00p 13.55p 13.75p 184560
21/03/2025 14.00p 14.00p 13.60p 14.00p 97879
20/03/2025 14.00p 14.00p 13.60p 14.00p 4000
19/03/2025 14.00p 14.00p 13.60p 14.00p 16000
18/03/2025 14.00p 14.00p 13.60p 14.00p 5866
17/03/2025 13.75p 14.00p 13.65p 14.00p 0
14/03/2025 13.75p 13.75p 13.56p 13.75p 8000
13/03/2025 13.75p 13.75p 13.55p 13.75p 12125
12/03/2025 13.75p 13.75p 13.56p 13.75p 7426
11/03/2025 13.85p 13.85p 13.73p 13.75p 40413
10/03/2025 13.75p 13.85p 13.75p 13.85p 0
07/03/2025 13.85p 13.85p 13.77p 13.85p 28773
06/03/2025 13.85p 13.85p 13.77p 13.85p 4300
05/03/2025 13.85p 13.85p 13.85p 13.85p 0
04/03/2025 14.30p 14.30p 13.77p 13.85p 6363
03/03/2025 14.30p 14.30p 13.92p 14.30p 74067
28/02/2025 14.30p 14.30p 14.30p 14.30p 0
27/02/2025 14.30p 14.45p 13.92p 14.30p 24483
26/02/2025 14.30p 14.30p 13.90p 14.30p 716
25/02/2025 14.30p 14.30p 13.92p 14.30p 5670
24/02/2025 14.30p 14.30p 13.92p 14.30p 800
21/02/2025 14.30p 14.30p 13.87p 14.30p 113086
20/02/2025 14.30p 14.30p 14.30p 14.30p 0
19/02/2025 14.30p 14.30p 13.80p 14.30p 45000
18/02/2025 14.30p 14.30p 13.85p 14.30p 12869
17/02/2025 14.30p 14.30p 14.30p 14.30p 0
14/02/2025 14.30p 14.30p 13.85p 14.30p 16000
13/02/2025 14.30p 14.70p 14.30p 14.30p 6778
12/02/2025 14.30p 14.30p 14.00p 14.30p 11585
11/02/2025 14.30p 14.35p 14.30p 14.30p 14000
10/02/2025 13.85p 14.10p 13.85p 14.10p 83249
07/02/2025 13.90p 14.00p 13.80p 13.85p 35000
06/02/2025 13.90p 14.00p 13.90p 13.90p 1
05/02/2025 13.90p 13.90p 13.80p 13.90p 133333
04/02/2025 13.75p 13.90p 13.71p 13.90p 0
03/02/2025 13.75p 14.00p 13.65p 13.75p 12246
31/01/2025 13.75p 13.75p 13.71p 13.75p 0
30/01/2025 13.50p 14.00p 13.50p 13.75p 11666
29/01/2025 14.00p 14.05p 13.50p 13.50p 13833
28/01/2025 14.00p 14.00p 14.00p 14.00p 0
27/01/2025 14.00p 14.00p 13.51p 14.00p 40680
24/01/2025 14.00p 14.00p 14.00p 14.00p 0
23/01/2025 14.00p 14.00p 13.58p 14.00p 27750
22/01/2025 14.00p 14.00p 13.58p 14.00p 7997
21/01/2025 14.00p 14.00p 13.50p 14.00p 60
20/01/2025 14.00p 14.00p 13.58p 14.00p 5000
17/01/2025 14.00p 14.00p 13.58p 14.00p 5923
16/01/2025 14.00p 14.00p 13.58p 14.00p 127969
15/01/2025 14.00p 14.00p 14.00p 14.00p 0
14/01/2025 14.00p 14.00p 14.00p 14.00p 0
13/01/2025 14.00p 14.20p 13.58p 14.00p 49594
10/01/2025 14.00p 14.00p 13.58p 14.00p 74048
09/01/2025 14.00p 14.00p 14.00p 14.00p 0
08/01/2025 14.00p 14.00p 13.56p 14.00p 100000
07/01/2025 14.00p 14.50p 13.55p 14.00p 12638
06/01/2025 13.50p 14.00p 13.50p 14.00p 7075
03/01/2025 14.50p 14.50p 13.50p 13.50p 75845
02/01/2025 14.50p 14.50p 13.75p 14.50p 46500
31/12/2024 14.75p 14.85p 14.06p 14.50p 83671
30/12/2024 14.75p 14.75p 14.31p 14.75p 45000
27/12/2024 14.75p 15.49p 14.30p 14.75p 76887
24/12/2024 14.75p 15.42p 14.75p 14.75p 6483
23/12/2024 14.00p 15.00p 14.00p 14.75p 243621
20/12/2024 14.00p 14.50p 14.00p 14.00p 45000
19/12/2024 14.25p 14.25p 14.00p 14.00p 25606
18/12/2024 14.25p 14.50p 14.25p 14.25p 13740
17/12/2024 14.70p 15.00p 14.23p 14.25p 52638
16/12/2024 14.70p 15.00p 14.43p 14.70p 19211
13/12/2024 14.70p 15.00p 14.70p 14.70p 2000
12/12/2024 14.25p 14.70p 14.25p 14.70p 65407
11/12/2024 14.50p 14.50p 14.06p 14.10p 0
10/12/2024 14.10p 14.50p 14.10p 14.50p 45000
09/12/2024 15.50p 15.50p 14.10p 14.10p 36299
06/12/2024 15.50p 15.50p 15.00p 15.50p 17600
05/12/2024 15.50p 15.60p 15.50p 15.50p 87
04/12/2024 16.00p 16.00p 15.05p 15.50p 108541
03/12/2024 16.00p 16.00p 15.05p 16.00p 7653
02/12/2024 16.00p 16.20p 15.05p 16.00p 36832
29/11/2024 16.00p 16.00p 15.05p 16.00p 8184
28/11/2024 16.00p 16.00p 15.00p 16.00p 16000
27/11/2024 16.00p 16.08p 16.00p 16.00p 0
26/11/2024 16.00p 16.08p 16.00p 16.00p 0
25/11/2024 16.00p 16.08p 16.00p 16.00p 0
22/11/2024 16.00p 16.08p 15.89p 16.00p 3000
21/11/2024 15.50p 15.50p 15.20p 15.50p 25000
20/11/2024 15.50p 15.50p 14.56p 15.00p 98474
19/11/2024 15.50p 15.50p 15.25p 15.50p 2506
18/11/2024 15.50p 16.00p 15.25p 15.50p 12563
15/11/2024 15.50p 15.50p 15.22p 15.50p 8558
14/11/2024 15.50p 15.90p 15.50p 15.50p 15559
13/11/2024 15.50p 15.60p 15.50p 15.50p 51
12/11/2024 15.25p 15.70p 15.00p 15.50p 116525
11/11/2024 14.50p 14.83p 14.00p 14.00p 0
08/11/2024 14.50p 14.50p 14.50p 14.50p 0
07/11/2024 14.50p 14.50p 14.50p 14.50p 0
06/11/2024 14.50p 15.25p 14.50p 14.50p 153
05/11/2024 14.50p 14.50p 14.50p 14.50p 0
04/11/2024 14.50p 14.50p 14.50p 14.50p 0
01/11/2024 14.50p 15.00p 14.00p 14.50p 60000
31/10/2024 14.50p 14.50p 14.00p 14.50p 8210
30/10/2024 13.75p 15.00p 13.75p 14.50p 100000
29/10/2024 13.75p 13.75p 13.69p 13.75p 65000
28/10/2024 13.75p 13.75p 13.67p 13.75p 17326
25/10/2024 14.50p 14.50p 13.66p 13.75p 29827
24/10/2024 14.50p 14.89p 13.60p 14.50p 6557
23/10/2024 14.50p 14.83p 13.75p 13.75p 0
22/10/2024 14.50p 14.80p 13.60p 14.50p 17701
21/10/2024 14.50p 14.50p 14.50p 14.50p 0
18/10/2024 14.50p 14.50p 13.60p 14.50p 5772
17/10/2024 14.50p 14.50p 13.55p 14.50p 42398
16/10/2024 14.50p 14.50p 13.55p 14.50p 96200
15/10/2024 14.50p 14.50p 13.61p 14.50p 149656
14/10/2024 14.25p 15.00p 13.61p 14.50p 94132
11/10/2024 14.25p 14.25p 14.25p 14.25p 0
10/10/2024 14.75p 14.75p 13.50p 14.25p 99333
09/10/2024 14.75p 14.75p 14.00p 14.75p 48058
08/10/2024 14.75p 14.75p 14.13p 14.75p 17033
07/10/2024 14.50p 14.75p 14.00p 14.75p 43813
04/10/2024 14.50p 14.75p 14.50p 14.50p 46
03/10/2024 14.50p 14.50p 13.67p 14.50p 172583
02/10/2024 14.75p 14.75p 13.66p 14.50p 38512
01/10/2024 13.75p 14.75p 13.21p 14.75p 150001
30/09/2024 13.75p 13.90p 13.75p 13.75p 35942
27/09/2024 12.75p 13.90p 12.75p 13.75p 92636
26/09/2024 12.75p 13.50p 12.44p 12.75p 31053
25/09/2024 12.75p 13.45p 12.75p 12.75p 84220
24/09/2024 13.00p 13.06p 12.17p 12.75p 458273
23/09/2024 14.00p 14.00p 13.00p 13.00p 20220
20/09/2024 14.75p 14.75p 13.50p 14.00p 51659
19/09/2024 14.00p 14.00p 12.10p 14.00p 25178
18/09/2024 14.00p 14.00p 13.00p 14.00p 16300
17/09/2024 14.50p 14.50p 13.05p 14.50p 150000
16/09/2024 15.25p 15.25p 13.00p 14.50p 121693
13/09/2024 15.25p 15.25p 14.51p 15.25p 606
12/09/2024 15.25p 15.25p 14.52p 15.25p 1000
11/09/2024 15.25p 15.55p 14.51p 15.25p 6863
10/09/2024 15.25p 15.25p 14.50p 15.25p 38108
09/09/2024 15.25p 15.25p 14.73p 15.25p 35154
06/09/2024 15.00p 15.25p 14.30p 15.25p 93899
05/09/2024 14.75p 15.85p 14.00p 15.00p 20260
04/09/2024 14.50p 15.00p 14.00p 14.75p 36769
03/09/2024 15.30p 15.30p 12.50p 14.00p 350646
02/09/2024 17.25p 17.25p 16.17p 16.80p 108000
30/08/2024 16.50p 17.25p 16.00p 17.25p 49602
29/08/2024 16.50p 16.50p 16.44p 16.50p 0
28/08/2024 16.50p 16.50p 16.25p 16.50p 10000
27/08/2024 16.75p 16.75p 16.10p 16.50p 45056
23/08/2024 17.00p 17.00p 16.51p 16.75p 8140
22/08/2024 17.50p 17.50p 17.00p 17.00p 74700
21/08/2024 17.50p 17.95p 17.26p 17.50p 56380
20/08/2024 18.50p 18.50p 17.50p 17.50p 5533
19/08/2024 18.50p 18.77p 18.05p 18.50p 10000
16/08/2024 18.50p 18.77p 18.50p 18.50p 0
15/08/2024 18.50p 18.50p 18.11p 18.50p 4791
14/08/2024 18.50p 18.90p 18.50p 18.50p 26391
13/08/2024 18.50p 18.50p 18.11p 18.50p 2000
12/08/2024 18.50p 18.77p 18.50p 18.50p 0
09/08/2024 18.50p 18.50p 18.11p 18.50p 43095
08/08/2024 18.50p 18.50p 18.33p 18.50p 3000
07/08/2024 18.50p 18.77p 18.50p 18.50p 0
06/08/2024 18.50p 18.70p 18.33p 18.50p 23002
05/08/2024 18.50p 18.50p 18.10p 18.50p 37058
02/08/2024 18.50p 18.50p 18.33p 18.50p 1414
01/08/2024 18.50p 18.87p 18.50p 18.50p 1
31/07/2024 18.50p 18.50p 18.30p 18.50p 5000
30/07/2024 18.50p 18.50p 18.06p 18.50p 18036
29/07/2024 18.60p 18.66p 18.40p 18.50p 0
26/07/2024 18.60p 18.88p 18.60p 18.60p 26419
25/07/2024 18.70p 18.95p 18.20p 18.60p 57931
24/07/2024 18.70p 18.70p 18.70p 18.70p 0
23/07/2024 18.70p 18.70p 18.30p 18.70p 6833
22/07/2024 18.70p 18.70p 18.70p 18.70p 0
19/07/2024 18.00p 19.20p 18.00p 18.70p 122
18/07/2024 18.70p 18.70p 18.26p 18.70p 8000
17/07/2024 18.70p 19.20p 18.70p 18.70p 400
16/07/2024 18.70p 19.19p 18.26p 18.70p 46525
15/07/2024 18.70p 18.70p 18.26p 18.70p 600
12/07/2024 18.70p 18.70p 18.26p 18.70p 21633
11/07/2024 18.70p 18.70p 18.70p 18.70p 0
10/07/2024 18.70p 18.90p 18.26p 18.70p 90668
09/07/2024 18.70p 18.70p 18.20p 18.70p 61368
08/07/2024 18.70p 18.70p 18.22p 18.70p 27334
05/07/2024 18.70p 18.70p 18.21p 18.70p 19812
04/07/2024 18.70p 18.90p 18.25p 18.70p 45613
03/07/2024 18.25p 18.25p 18.12p 18.25p 10000
02/07/2024 18.25p 18.25p 18.12p 18.25p 70000
01/07/2024 18.25p 18.25p 18.11p 18.25p 67508
28/06/2024 18.25p 18.25p 18.02p 18.25p 56494
27/06/2024 18.00p 18.50p 17.77p 18.25p 270312
26/06/2024 19.00p 19.00p 17.77p 18.00p 282451
25/06/2024 19.25p 19.25p 19.06p 19.15p 20000

*Close Price adjusted for both dividends and splits