FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/05/2017 135.90p 136.50p 134.10p 136.20p 1468441
03/05/2017 135.70p 135.90p 134.20p 135.10p 1666376
02/05/2017 136.00p 137.40p 135.60p 136.50p 1521960
28/04/2017 135.80p 137.00p 135.50p 136.50p 2221615
27/04/2017 135.10p 136.20p 133.79p 136.00p 1078994
26/04/2017 134.70p 136.00p 133.80p 135.60p 1818935
25/04/2017 135.80p 136.10p 134.40p 134.90p 2948795
24/04/2017 135.70p 136.80p 134.00p 134.60p 1590838
21/04/2017 133.70p 134.40p 133.40p 134.00p 1374090
20/04/2017 135.40p 136.60p 132.40p 134.30p 3196843
19/04/2017 133.70p 137.00p 133.70p 135.60p 3205000
18/04/2017 135.80p 135.86p 132.40p 134.50p 4337669
13/04/2017 133.50p 136.30p 133.00p 136.00p 3029537
12/04/2017 134.60p 135.50p 132.50p 132.70p 3216380
11/04/2017 134.10p 136.30p 133.70p 134.50p 3387943
10/04/2017 131.80p 135.00p 131.80p 134.80p 3157513
07/04/2017 131.40p 133.80p 131.10p 132.60p 2412684
06/04/2017 131.20p 132.60p 129.20p 132.30p 3389629
05/04/2017 130.20p 131.90p 129.06p 130.40p 2334378
04/04/2017 130.70p 130.80p 129.70p 130.20p 1911218
03/04/2017 132.00p 132.00p 129.60p 129.80p 5889427
31/03/2017 132.90p 134.00p 131.03p 132.00p 3311494
30/03/2017 133.20p 134.00p 131.60p 132.90p 2493736
29/03/2017 132.10p 133.02p 131.00p 133.00p 2429114
28/03/2017 127.70p 132.30p 127.70p 132.00p 6153917
27/03/2017 125.00p 128.20p 125.00p 128.20p 3430267
24/03/2017 123.70p 124.10p 122.80p 124.10p 1417970
23/03/2017 121.30p 123.80p 120.40p 123.80p 2014214
22/03/2017 122.70p 122.70p 120.70p 121.60p 2348028
21/03/2017 125.10p 125.10p 122.30p 122.30p 2178212
20/03/2017 124.80p 125.10p 123.76p 124.90p 3602659
17/03/2017 124.40p 125.60p 123.60p 125.10p 7656559
16/03/2017 125.20p 125.30p 123.40p 125.20p 2942343
15/03/2017 125.90p 125.90p 121.60p 123.90p 2384495
14/03/2017 124.20p 125.60p 123.30p 124.30p 2730303
13/03/2017 123.40p 124.60p 122.80p 124.60p 1811312
10/03/2017 122.60p 123.51p 120.77p 122.90p 2764211
09/03/2017 121.10p 123.22p 121.10p 123.00p 2569401
08/03/2017 120.80p 123.20p 120.00p 122.00p 2740314
07/03/2017 122.10p 122.18p 120.30p 120.50p 1661316
06/03/2017 120.50p 121.60p 119.80p 121.30p 2052369
03/03/2017 120.60p 121.60p 120.30p 121.00p 2867681
02/03/2017 121.00p 122.50p 120.30p 121.60p 4416336
01/03/2017 121.00p 121.50p 119.80p 121.10p 3877979
28/02/2017 118.60p 121.00p 117.64p 120.20p 3155078
27/02/2017 119.40p 119.70p 118.30p 118.70p 2251406
24/02/2017 122.20p 122.20p 118.50p 118.60p 2280025
23/02/2017 121.80p 122.40p 119.25p 121.50p 2723771
22/02/2017 119.00p 122.10p 119.00p 121.30p 3039120
21/02/2017 118.80p 120.10p 118.68p 119.90p 2671296
20/02/2017 118.70p 120.40p 118.70p 119.60p 2038866
17/02/2017 119.60p 120.00p 118.50p 119.30p 3105806
16/02/2017 118.00p 120.00p 117.90p 119.30p 3878367
15/02/2017 117.00p 119.21p 116.70p 118.60p 4353522
14/02/2017 116.70p 117.70p 115.80p 117.60p 3056194
13/02/2017 116.30p 117.90p 115.80p 117.10p 4201447
10/02/2017 114.90p 116.90p 114.90p 115.90p 2531325
09/02/2017 117.10p 117.10p 114.00p 115.10p 3711762
08/02/2017 111.40p 116.90p 110.90p 116.50p 5932771
07/02/2017 105.30p 111.70p 103.60p 111.20p 6174392
06/02/2017 104.50p 105.40p 103.60p 104.00p 1573912
03/02/2017 103.90p 105.60p 103.70p 104.10p 2864101
02/02/2017 104.00p 104.20p 103.00p 103.80p 2449381
01/02/2017 104.70p 104.90p 103.40p 104.50p 3053900
31/01/2017 102.70p 104.90p 102.60p 103.90p 2327997
30/01/2017 104.00p 104.20p 102.80p 103.00p 2343506
27/01/2017 103.60p 104.10p 102.10p 103.60p 1980918
26/01/2017 104.00p 104.02p 102.70p 102.80p 2257568
25/01/2017 104.00p 104.00p 103.00p 103.30p 2186248
24/01/2017 103.30p 103.65p 102.60p 103.20p 2889403
23/01/2017 102.30p 103.60p 102.30p 103.30p 2081065
20/01/2017 104.10p 104.10p 102.80p 103.30p 2608125
19/01/2017 104.90p 104.90p 103.00p 103.50p 3444613
18/01/2017 104.80p 104.80p 101.80p 103.60p 3173183
17/01/2017 102.20p 103.90p 101.90p 103.10p 2562824
16/01/2017 102.80p 102.80p 101.20p 102.00p 1986645
13/01/2017 103.40p 104.20p 102.50p 102.90p 1935811
12/01/2017 103.90p 104.10p 102.20p 103.10p 2671321
11/01/2017 104.50p 105.10p 103.52p 103.80p 1295121
10/01/2017 103.60p 105.40p 103.60p 104.70p 2366191
09/01/2017 105.00p 105.30p 104.00p 104.50p 2445775
06/01/2017 105.00p 105.11p 104.10p 104.90p 1880411
05/01/2017 104.10p 104.60p 102.77p 104.50p 2009458
04/01/2017 104.40p 104.40p 102.90p 103.50p 2861553
03/01/2017 104.60p 105.20p 102.80p 103.80p 3406044
30/12/2016 105.40p 105.40p 103.10p 103.60p 566218
29/12/2016 103.20p 103.90p 103.00p 103.50p 1403556
28/12/2016 103.80p 104.00p 101.73p 103.30p 2163173
23/12/2016 103.60p 104.50p 103.40p 104.10p 793746
22/12/2016 104.40p 105.60p 104.00p 104.20p 2217894
21/12/2016 103.60p 104.50p 102.30p 103.90p 2701052
20/12/2016 103.70p 104.80p 103.20p 103.90p 2743709
19/12/2016 103.90p 104.10p 103.30p 103.70p 1843850
16/12/2016 103.30p 104.10p 102.49p 103.10p 4759438
15/12/2016 101.70p 104.50p 101.53p 103.40p 5118223
14/12/2016 103.60p 103.70p 101.80p 102.30p 3344366
13/12/2016 103.20p 104.40p 102.70p 103.30p 3055162
12/12/2016 103.60p 104.10p 102.04p 102.40p 3105444
09/12/2016 103.50p 104.40p 102.70p 103.40p 2265612
08/12/2016 102.90p 104.30p 102.50p 103.60p 2833671
07/12/2016 103.70p 104.20p 101.90p 102.10p 4066656
06/12/2016 101.20p 103.00p 99.18p 102.20p 1741960
05/12/2016 100.60p 101.39p 100.00p 100.80p 2956608
02/12/2016 103.20p 103.20p 100.40p 100.80p 3046040
01/12/2016 102.60p 104.30p 101.50p 103.50p 3501484
30/11/2016 105.40p 105.70p 101.80p 101.80p 5470417
29/11/2016 103.40p 106.10p 101.40p 104.70p 6392013
28/11/2016 102.40p 102.60p 101.40p 102.20p 3178959
25/11/2016 102.80p 103.60p 101.60p 102.60p 2061510
24/11/2016 105.20p 105.70p 102.30p 102.90p 3965831
23/11/2016 106.50p 108.00p 106.00p 106.90p 2465984
22/11/2016 106.30p 107.10p 105.70p 106.20p 2930452
21/11/2016 108.80p 108.80p 104.30p 105.30p 2761133
18/11/2016 106.90p 108.50p 106.80p 107.60p 2629826
17/11/2016 108.70p 110.40p 106.80p 107.20p 3036371
16/11/2016 111.70p 112.80p 108.40p 108.40p 4047411
15/11/2016 109.00p 113.10p 108.80p 111.00p 3065988
14/11/2016 110.30p 110.90p 108.00p 109.70p 1907699
11/11/2016 108.20p 109.20p 108.20p 108.50p 1474799
10/11/2016 107.50p 109.90p 106.52p 108.60p 1770457
09/11/2016 105.80p 108.34p 105.10p 107.00p 2277076
08/11/2016 108.20p 110.02p 108.00p 108.40p 1721675
07/11/2016 109.20p 109.40p 107.50p 109.40p 2411061
04/11/2016 109.50p 110.00p 105.50p 107.10p 1399713
03/11/2016 109.00p 112.20p 108.54p 110.60p 2036239
02/11/2016 109.60p 110.40p 109.30p 109.70p 1776946
01/11/2016 109.30p 111.10p 108.50p 110.90p 2618452
31/10/2016 112.70p 112.80p 109.40p 109.60p 2740487
28/10/2016 110.80p 114.00p 109.97p 113.50p 2421385
27/10/2016 108.10p 112.90p 107.90p 111.70p 3839292
26/10/2016 105.00p 108.30p 105.00p 108.30p 3190271
25/10/2016 104.20p 105.20p 103.30p 104.80p 1870818
24/10/2016 105.80p 106.10p 104.20p 104.40p 1381168
21/10/2016 105.80p 106.10p 104.50p 105.00p 1041457
20/10/2016 106.60p 106.60p 104.90p 105.40p 1688208
19/10/2016 106.30p 106.60p 105.20p 106.50p 1889992
18/10/2016 105.70p 106.90p 105.20p 105.80p 1367533
17/10/2016 106.50p 106.50p 104.70p 105.10p 1503241
14/10/2016 106.30p 106.80p 105.73p 106.10p 1065649
13/10/2016 106.60p 107.10p 104.20p 106.30p 1759190
12/10/2016 106.80p 107.90p 105.80p 105.80p 1536779
11/10/2016 105.70p 106.70p 104.40p 106.60p 1336445
10/10/2016 106.50p 106.50p 104.60p 105.00p 1868685
07/10/2016 107.80p 107.80p 105.80p 106.00p 1643460
06/10/2016 108.30p 108.30p 106.60p 106.90p 1761600
05/10/2016 108.50p 109.50p 107.70p 107.90p 1917647
04/10/2016 106.90p 111.90p 106.90p 109.30p 3603723
03/10/2016 105.90p 107.29p 105.20p 106.20p 1755061
30/09/2016 105.00p 105.90p 103.70p 105.70p 1489862
29/09/2016 108.40p 108.40p 105.20p 106.40p 1259285
28/09/2016 104.00p 106.30p 104.00p 106.10p 1509641
27/09/2016 105.80p 105.80p 103.60p 104.20p 1114816
26/09/2016 105.00p 105.30p 102.70p 105.10p 1868663
23/09/2016 106.60p 107.50p 103.50p 105.00p 1878256
22/09/2016 108.00p 108.00p 105.80p 106.10p 1393417
21/09/2016 108.00p 108.80p 106.30p 106.80p 1851999
20/09/2016 110.10p 110.86p 109.00p 109.50p 1946725
19/09/2016 112.20p 112.20p 109.50p 110.70p 1275995
16/09/2016 112.00p 113.20p 110.70p 111.60p 3038458
15/09/2016 110.10p 111.61p 108.80p 111.60p 1680460
14/09/2016 110.10p 110.80p 109.57p 110.10p 1688931
13/09/2016 111.10p 111.93p 109.90p 110.20p 1495806
12/09/2016 110.40p 111.60p 108.80p 110.30p 2179056
09/09/2016 114.40p 115.30p 112.20p 112.70p 2717118
08/09/2016 112.20p 115.50p 112.20p 114.50p 2123394
07/09/2016 110.60p 113.00p 109.90p 112.50p 2739773
06/09/2016 112.80p 112.80p 110.50p 111.00p 1334578
05/09/2016 112.70p 112.70p 110.70p 111.90p 1203574
02/09/2016 110.90p 112.20p 109.30p 111.40p 2023162
01/09/2016 109.70p 113.10p 109.70p 110.80p 1800855
31/08/2016 109.80p 111.00p 109.10p 109.90p 1356270
30/08/2016 108.90p 110.40p 108.80p 109.80p 1265107
26/08/2016 109.60p 110.60p 108.89p 109.90p 1091826
25/08/2016 110.20p 111.00p 108.20p 110.10p 2242046
24/08/2016 107.50p 111.04p 107.00p 111.00p 2537224
23/08/2016 106.00p 108.40p 106.00p 108.00p 2265147
22/08/2016 105.50p 105.90p 104.47p 105.60p 2419538
19/08/2016 104.90p 106.10p 104.40p 105.30p 1306662
18/08/2016 102.50p 105.10p 102.50p 104.90p 1829278
17/08/2016 102.20p 103.20p 101.80p 102.90p 1736362
16/08/2016 102.80p 105.02p 101.40p 102.10p 1966777
15/08/2016 103.30p 103.35p 102.00p 102.60p 1145671
12/08/2016 100.60p 103.50p 99.95p 102.60p 1636617
11/08/2016 101.20p 101.50p 98.65p 100.40p 2201988
10/08/2016 102.80p 102.80p 101.10p 101.20p 1526728
09/08/2016 102.40p 103.10p 101.60p 102.70p 1580098
08/08/2016 102.80p 104.30p 101.43p 102.50p 1620512
05/08/2016 100.20p 102.10p 99.65p 101.50p 2369166
04/08/2016 97.85p 100.50p 97.20p 99.65p 1768895
03/08/2016 97.40p 97.85p 95.75p 96.80p 1010233
02/08/2016 97.30p 98.51p 95.00p 96.75p 1597799
01/08/2016 101.10p 101.10p 98.10p 98.40p 1767092
29/07/2016 101.60p 101.60p 99.95p 100.30p 1517025
28/07/2016 101.60p 102.60p 100.00p 101.00p 1859760
27/07/2016 98.50p 100.80p 98.45p 100.80p 1838270
26/07/2016 99.95p 100.30p 98.00p 98.95p 1845307
25/07/2016 98.90p 100.80p 98.00p 99.70p 1910872
22/07/2016 99.45p 99.90p 97.55p 98.50p 2250166
21/07/2016 100.20p 101.30p 98.50p 99.05p 1767233
20/07/2016 100.20p 101.50p 98.90p 99.85p 2862165

*Close Price adjusted for both dividends and splits