FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
19/07/2016 99.75p 101.30p 97.25p 100.30p 1866008
18/07/2016 101.40p 102.00p 98.45p 99.70p 2090286
15/07/2016 102.70p 102.70p 97.95p 100.00p 2554340
14/07/2016 102.70p 103.60p 100.92p 102.20p 2032963
13/07/2016 102.90p 103.20p 101.50p 101.50p 2907602
12/07/2016 103.00p 103.50p 101.54p 102.80p 2393124
11/07/2016 98.95p 102.60p 98.20p 102.20p 2901253
08/07/2016 96.80p 99.05p 95.95p 98.20p 2054181
07/07/2016 95.00p 98.55p 94.27p 97.05p 3251782
06/07/2016 92.85p 94.85p 92.10p 93.90p 5231260
05/07/2016 96.60p 97.05p 92.93p 93.75p 2064951
04/07/2016 101.70p 102.50p 97.75p 97.75p 1760513
01/07/2016 100.80p 102.50p 98.65p 101.40p 2352228
30/06/2016 98.50p 100.40p 96.35p 100.30p 2427915
29/06/2016 93.90p 98.70p 93.55p 98.25p 4834845
28/06/2016 90.65p 93.32p 89.75p 92.60p 4819993
27/06/2016 95.25p 95.78p 87.83p 88.70p 7097519
24/06/2016 90.10p 97.15p 87.75p 96.10p 5228301
23/06/2016 101.10p 104.10p 99.85p 103.20p 3503896
22/06/2016 100.00p 102.00p 98.35p 100.60p 2860849
21/06/2016 98.55p 100.40p 97.40p 98.00p 2477145
20/06/2016 96.95p 100.20p 96.40p 99.70p 2558929
17/06/2016 94.00p 97.75p 93.85p 96.20p 4762311
16/06/2016 100.70p 102.00p 94.05p 94.05p 4677537
15/06/2016 109.40p 110.87p 101.60p 101.60p 4978573
14/06/2016 99.35p 116.10p 98.25p 109.30p 7926478
13/06/2016 104.00p 106.10p 103.10p 103.10p 1383417
10/06/2016 107.40p 108.00p 105.30p 105.70p 1315604
09/06/2016 106.90p 108.60p 105.87p 108.00p 1172929
08/06/2016 107.90p 109.00p 106.60p 106.90p 1527822
07/06/2016 107.40p 109.18p 107.22p 107.90p 1341103
06/06/2016 106.50p 108.20p 105.50p 108.00p 1318795
03/06/2016 107.30p 108.70p 105.47p 106.50p 1610085
02/06/2016 105.50p 108.40p 105.34p 107.40p 1747208
01/06/2016 107.40p 108.00p 105.60p 106.20p 1239530
31/05/2016 106.20p 109.67p 105.71p 108.10p 1781345
27/05/2016 108.10p 109.30p 107.60p 108.90p 1489338
26/05/2016 107.90p 109.50p 107.90p 108.50p 1721762
25/05/2016 108.20p 109.20p 107.80p 108.50p 2121596
24/05/2016 106.50p 108.70p 106.10p 108.20p 2461601
23/05/2016 104.10p 107.60p 104.05p 107.00p 1990573
20/05/2016 103.20p 105.10p 103.10p 104.70p 1434845
19/05/2016 103.00p 104.00p 101.50p 103.10p 1657770
18/05/2016 100.30p 102.41p 100.30p 102.30p 1442128
17/05/2016 99.85p 102.00p 99.30p 101.10p 1296071
16/05/2016 98.80p 100.50p 97.60p 99.70p 1855675
13/05/2016 99.35p 99.70p 96.95p 98.95p 1875758
12/05/2016 99.50p 100.20p 98.15p 100.00p 3906548
11/05/2016 99.70p 100.40p 98.30p 99.20p 2112833
10/05/2016 100.30p 101.20p 99.90p 100.10p 1406466
09/05/2016 98.85p 101.00p 97.50p 100.00p 1119883
06/05/2016 99.45p 100.60p 97.75p 98.80p 1003383
05/05/2016 99.20p 100.70p 99.04p 99.80p 1222850
04/05/2016 98.60p 99.25p 97.55p 98.85p 1295869
03/05/2016 99.70p 100.70p 98.35p 99.00p 1662785
29/04/2016 102.20p 102.60p 99.85p 99.85p 1353286
28/04/2016 101.00p 103.10p 99.85p 102.60p 1603380
27/04/2016 96.95p 101.40p 96.85p 100.30p 2145661
26/04/2016 98.25p 98.25p 97.35p 97.70p 1511763
25/04/2016 97.35p 98.30p 95.80p 98.25p 1389432
22/04/2016 97.55p 98.25p 97.00p 97.20p 1013681
21/04/2016 97.70p 98.80p 96.35p 97.60p 1240729
20/04/2016 97.05p 99.00p 96.85p 97.75p 2627024
19/04/2016 97.15p 98.35p 97.15p 97.15p 1873627
18/04/2016 97.15p 98.20p 96.13p 97.15p 1436896
15/04/2016 100.10p 100.10p 98.10p 98.10p 1326587
14/04/2016 100.50p 101.30p 99.30p 99.65p 1478607
13/04/2016 98.90p 101.20p 98.90p 100.40p 1758096
12/04/2016 98.60p 100.50p 97.50p 99.65p 1483354
11/04/2016 99.20p 99.40p 97.85p 97.85p 2130013
08/04/2016 98.30p 99.85p 98.23p 98.90p 1419592
07/04/2016 96.75p 99.05p 96.40p 98.40p 3019519
06/04/2016 98.65p 98.65p 96.75p 96.85p 3090828
05/04/2016 98.05p 98.60p 96.94p 97.75p 1686475
04/04/2016 97.35p 99.99p 97.35p 98.05p 1885705
01/04/2016 95.40p 97.70p 95.40p 97.55p 2632230
31/03/2016 97.70p 97.70p 95.56p 96.70p 3801253
30/03/2016 95.80p 96.50p 95.15p 95.60p 1604017
29/03/2016 94.60p 95.15p 93.76p 94.80p 1534342
24/03/2016 93.30p 95.05p 92.95p 93.65p 1827732
23/03/2016 92.55p 94.85p 92.50p 94.00p 3211560
22/03/2016 93.80p 93.80p 90.95p 92.55p 1523197
21/03/2016 94.15p 95.40p 93.65p 93.85p 1191636
18/03/2016 93.85p 95.50p 93.85p 94.70p 3642420
17/03/2016 95.85p 96.20p 93.32p 94.15p 1355076
16/03/2016 95.05p 96.25p 94.00p 95.55p 2257687
15/03/2016 95.10p 95.15p 93.80p 94.30p 1340368
14/03/2016 96.15p 96.90p 94.30p 94.95p 1778670
11/03/2016 94.75p 96.26p 93.40p 95.60p 2094320
10/03/2016 93.55p 97.00p 92.80p 93.00p 2654243
09/03/2016 94.45p 94.60p 93.00p 93.35p 1113451
08/03/2016 95.10p 95.45p 94.20p 94.50p 1101918
07/03/2016 95.75p 96.60p 94.55p 95.20p 1261018
04/03/2016 95.05p 95.95p 94.52p 95.95p 1598469
03/03/2016 95.20p 95.20p 93.25p 94.45p 1746746
02/03/2016 94.90p 95.25p 93.26p 94.45p 1830872
01/03/2016 92.85p 94.30p 91.20p 93.90p 1875468
29/02/2016 92.50p 93.15p 91.85p 92.25p 2620176
26/02/2016 92.30p 92.95p 91.65p 92.80p 2393246
25/02/2016 88.30p 92.00p 87.95p 91.30p 3345949
24/02/2016 88.40p 88.40p 86.45p 86.95p 2415926
23/02/2016 87.80p 88.75p 86.25p 87.50p 2130136
22/02/2016 86.45p 88.20p 86.45p 87.50p 964724
19/02/2016 88.70p 88.70p 85.40p 86.25p 1470068
18/02/2016 88.40p 89.40p 87.15p 88.20p 1475445
17/02/2016 86.70p 88.74p 85.60p 88.60p 2587209
16/02/2016 87.20p 87.70p 85.30p 85.85p 2256031
15/02/2016 86.70p 88.25p 85.10p 86.05p 1867318
12/02/2016 80.85p 85.90p 80.30p 85.60p 3279394
11/02/2016 82.25p 83.05p 79.55p 80.75p 3393201
10/02/2016 81.55p 83.80p 80.75p 82.65p 2826586
09/02/2016 83.40p 85.00p 80.55p 81.70p 3869463
08/02/2016 89.20p 90.10p 83.50p 83.90p 4851614
05/02/2016 90.00p 91.40p 87.90p 89.25p 3411090
04/02/2016 86.55p 89.70p 86.25p 88.80p 5302071
03/02/2016 92.25p 92.75p 87.60p 88.65p 5401426
02/02/2016 92.10p 94.35p 90.75p 91.75p 4654069
01/02/2016 93.55p 94.60p 91.30p 92.50p 5600364
29/01/2016 89.05p 93.40p 86.61p 93.00p 8283270
28/01/2016 95.00p 101.10p 89.50p 90.05p 15331060
27/01/2016 102.20p 102.50p 100.90p 102.30p 1809829
26/01/2016 100.90p 102.12p 100.30p 101.90p 1893807
25/01/2016 98.45p 101.80p 98.00p 101.30p 3052985
22/01/2016 96.00p 99.15p 95.70p 98.65p 2019831

*Close Price adjusted for both dividends and splits