FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/02/2024 171.00p 171.30p 168.40p 168.50p 694611
31/01/2024 171.00p 174.30p 167.20p 168.70p 828404
30/01/2024 171.00p 174.90p 169.20p 170.20p 797202
29/01/2024 163.70p 177.20p 163.70p 171.10p 534718
26/01/2024 177.00p 177.00p 163.90p 169.00p 654299
25/01/2024 168.60p 178.40p 168.40p 169.20p 648162
24/01/2024 171.40p 171.40p 161.35p 168.80p 539495
23/01/2024 164.20p 168.10p 159.30p 166.00p 912892
22/01/2024 169.80p 170.10p 158.23p 167.60p 810547
19/01/2024 169.70p 170.30p 164.80p 165.10p 805606
18/01/2024 169.50p 171.00p 166.40p 168.50p 1015331
17/01/2024 168.50p 172.80p 166.30p 168.00p 771446
16/01/2024 172.00p 176.70p 167.90p 170.90p 758616
15/01/2024 175.40p 183.40p 168.90p 172.80p 1343033
12/01/2024 175.00p 175.30p 166.70p 172.40p 688446
11/01/2024 180.00p 180.60p 173.30p 173.30p 780221
10/01/2024 180.00p 180.00p 165.50p 179.50p 739153
09/01/2024 180.00p 180.00p 173.90p 176.50p 677990
08/01/2024 175.00p 178.00p 173.20p 178.00p 690163
05/01/2024 179.70p 179.70p 167.36p 175.60p 769397
04/01/2024 179.60p 179.70p 173.10p 175.00p 725649
03/01/2024 173.00p 175.30p 172.30p 173.90p 857652
02/01/2024 174.00p 178.60p 173.60p 174.20p 646379
29/12/2023 177.00p 177.00p 174.00p 175.00p 163200
28/12/2023 172.90p 174.50p 167.60p 174.50p 1138437
27/12/2023 166.70p 174.70p 166.70p 172.10p 597382
22/12/2023 169.50p 176.10p 168.40p 172.50p 397684
21/12/2023 176.90p 176.90p 169.30p 170.50p 1171111
20/12/2023 168.40p 173.50p 168.40p 172.50p 1124169
19/12/2023 171.00p 171.00p 160.02p 168.40p 673057
18/12/2023 162.00p 176.90p 162.00p 166.80p 388329
15/12/2023 156.80p 170.40p 156.80p 168.00p 2305648
14/12/2023 164.50p 168.90p 155.30p 168.50p 1266227
13/12/2023 165.40p 166.80p 161.00p 162.10p 1070273
12/12/2023 155.50p 167.90p 155.50p 163.40p 1034102
11/12/2023 165.20p 169.20p 160.70p 162.70p 830600
08/12/2023 169.40p 171.70p 166.00p 167.60p 903915
07/12/2023 159.00p 173.40p 158.54p 167.50p 1078684
06/12/2023 158.00p 167.90p 158.00p 164.00p 1339131
05/12/2023 164.90p 166.20p 160.49p 161.30p 2458887
04/12/2023 164.90p 166.70p 159.40p 159.80p 550972
01/12/2023 154.00p 163.40p 154.00p 161.70p 507827
30/11/2023 159.30p 162.00p 155.30p 160.20p 2061826
29/11/2023 155.00p 162.00p 155.00p 159.70p 709666
28/11/2023 155.00p 162.80p 155.00p 162.00p 804190
27/11/2023 165.60p 168.10p 161.50p 162.30p 1012951
24/11/2023 162.00p 167.70p 162.00p 166.20p 1130978
23/11/2023 179.00p 179.00p 158.70p 167.10p 838153
22/11/2023 172.10p 175.60p 172.10p 175.00p 911166
21/11/2023 172.00p 177.00p 172.00p 173.20p 683286
20/11/2023 170.00p 178.20p 170.00p 176.80p 532718
17/11/2023 183.20p 183.50p 173.60p 178.70p 1324953
16/11/2023 178.00p 179.40p 174.96p 176.20p 1364223
15/11/2023 171.90p 176.30p 171.20p 176.30p 1474224
14/11/2023 170.00p 171.00p 163.90p 171.00p 1339553
13/11/2023 166.00p 167.80p 162.30p 165.10p 615538
10/11/2023 166.00p 166.00p 161.70p 165.00p 821677
09/11/2023 160.50p 165.40p 159.40p 165.40p 953431
08/11/2023 151.00p 161.50p 151.00p 160.60p 1196877
07/11/2023 158.00p 159.90p 156.80p 158.40p 560573
06/11/2023 162.00p 162.90p 159.60p 160.00p 555647
03/11/2023 164.40p 164.40p 160.00p 162.60p 981088
02/11/2023 162.00p 163.20p 158.60p 163.20p 2532793
01/11/2023 160.00p 160.80p 156.20p 160.70p 786513
31/10/2023 157.00p 157.90p 154.40p 157.90p 850959
30/10/2023 152.70p 156.20p 148.50p 155.00p 655716
27/10/2023 153.30p 153.50p 148.40p 153.00p 639697
26/10/2023 148.50p 148.90p 143.00p 148.90p 7103602
25/10/2023 146.50p 147.20p 140.10p 146.90p 1062320
24/10/2023 142.00p 150.90p 142.00p 144.10p 827407
23/10/2023 150.90p 151.10p 142.80p 147.90p 904112
20/10/2023 142.10p 150.00p 142.10p 146.90p 1746509
19/10/2023 145.00p 151.00p 145.00p 147.60p 859148
18/10/2023 153.30p 153.60p 149.70p 150.40p 913931
17/10/2023 155.00p 155.00p 147.00p 152.50p 743594
16/10/2023 147.80p 152.10p 139.90p 149.40p 1127898
13/10/2023 148.00p 153.90p 148.00p 150.00p 1333337
12/10/2023 152.00p 155.00p 150.30p 151.30p 885591
11/10/2023 154.80p 154.90p 150.00p 151.90p 1676394
10/10/2023 144.30p 147.10p 144.00p 146.50p 958757
09/10/2023 145.90p 147.00p 140.30p 144.40p 696222
06/10/2023 140.00p 148.00p 140.00p 146.00p 683241
05/10/2023 146.80p 149.80p 144.20p 145.40p 838132
04/10/2023 145.90p 147.80p 140.78p 144.90p 874609
03/10/2023 145.00p 150.20p 145.00p 146.30p 893607
02/10/2023 152.90p 157.00p 147.56p 150.90p 1092257
29/09/2023 144.80p 153.00p 144.80p 150.90p 1324420
28/09/2023 157.00p 157.00p 148.29p 150.80p 859190
27/09/2023 148.10p 152.40p 144.91p 150.60p 769200
26/09/2023 148.80p 158.00p 148.80p 151.70p 650046
25/09/2023 150.00p 155.90p 150.00p 154.00p 1017518
22/09/2023 153.00p 160.60p 153.00p 156.00p 1775981
21/09/2023 158.90p 161.90p 157.20p 157.80p 870306
20/09/2023 158.90p 161.80p 154.50p 159.60p 2515402
19/09/2023 156.70p 160.50p 153.40p 154.40p 2077175
18/09/2023 160.00p 160.00p 152.60p 156.90p 2381076
15/09/2023 155.00p 160.00p 155.00p 156.20p 5700472
14/09/2023 152.00p 157.90p 152.00p 157.90p 1395026
13/09/2023 150.00p 158.30p 150.00p 156.10p 723665
12/09/2023 155.30p 157.60p 152.90p 156.10p 819141
11/09/2023 150.00p 158.60p 150.00p 156.30p 821863
08/09/2023 153.80p 155.90p 153.10p 155.70p 566549
07/09/2023 147.70p 155.70p 147.70p 153.40p 1044421
06/09/2023 154.00p 154.00p 148.90p 150.70p 961541
05/09/2023 149.20p 151.60p 146.90p 150.20p 1044171
04/09/2023 149.80p 151.20p 147.40p 147.50p 519416
01/09/2023 140.00p 148.80p 140.00p 148.10p 2756251
31/08/2023 144.80p 148.30p 144.70p 145.10p 1865620
30/08/2023 141.90p 147.70p 141.90p 146.80p 949103
29/08/2023 149.10p 149.10p 145.10p 145.70p 1264820
25/08/2023 145.00p 145.30p 140.40p 144.00p 1261587
24/08/2023 150.00p 150.00p 139.20p 140.80p 1357319
23/08/2023 138.00p 142.80p 138.00p 142.40p 1632651
22/08/2023 135.00p 145.30p 135.00p 141.50p 1200397
21/08/2023 144.00p 147.50p 141.80p 143.70p 819600
18/08/2023 146.50p 155.30p 144.40p 146.40p 1105816
17/08/2023 146.20p 154.80p 146.20p 148.20p 1358754
16/08/2023 153.00p 166.70p 153.00p 153.00p 934600
15/08/2023 150.00p 158.60p 150.00p 155.10p 934270
14/08/2023 143.20p 156.50p 143.20p 155.60p 1110635
11/08/2023 148.00p 155.60p 146.89p 153.90p 686000
10/08/2023 154.60p 155.80p 152.70p 155.10p 948541
09/08/2023 150.30p 154.90p 140.40p 153.80p 2112752
08/08/2023 146.30p 150.90p 135.80p 150.60p 809040
07/08/2023 149.40p 150.50p 147.60p 149.30p 946471
04/08/2023 146.80p 149.70p 145.90p 149.30p 603160
03/08/2023 142.00p 146.20p 141.80p 146.20p 748787
02/08/2023 145.90p 145.90p 142.90p 145.50p 654217
01/08/2023 149.00p 150.10p 142.00p 146.50p 807326
31/07/2023 149.30p 155.30p 140.90p 146.30p 1291469
28/07/2023 141.00p 150.10p 140.04p 146.80p 1055694
27/07/2023 149.30p 152.00p 144.97p 148.70p 1350447
26/07/2023 148.00p 153.42p 145.00p 149.20p 1680175
25/07/2023 149.10p 150.10p 146.50p 147.30p 843876
24/07/2023 150.30p 156.04p 140.80p 149.30p 6134013
21/07/2023 148.50p 151.60p 145.20p 149.80p 1446020
20/07/2023 150.00p 150.00p 142.70p 145.30p 1378681
19/07/2023 143.80p 148.60p 143.80p 144.90p 1401196
18/07/2023 141.90p 145.90p 134.90p 143.70p 977447
17/07/2023 143.50p 148.52p 141.70p 141.70p 568803
14/07/2023 150.00p 150.00p 144.30p 144.90p 557891
13/07/2023 145.00p 149.20p 144.40p 147.20p 1827802
12/07/2023 145.20p 149.90p 144.60p 148.00p 1200341
11/07/2023 147.40p 148.90p 144.52p 145.60p 1053793
10/07/2023 147.70p 149.60p 140.70p 147.00p 1331511
07/07/2023 144.80p 145.70p 143.50p 145.70p 2407551
06/07/2023 146.50p 149.10p 144.30p 144.70p 1188502
05/07/2023 147.70p 147.70p 145.50p 145.50p 885255
04/07/2023 137.00p 147.60p 137.00p 147.40p 926863
03/07/2023 147.20p 147.60p 144.60p 146.80p 954860
30/06/2023 132.10p 146.80p 132.10p 145.90p 4509391
29/06/2023 144.00p 146.30p 141.70p 142.00p 1356216
28/06/2023 147.70p 147.70p 132.60p 143.40p 2967818
27/06/2023 141.60p 141.90p 131.40p 140.40p 1457365
26/06/2023 141.00p 147.30p 139.20p 140.50p 1917095
23/06/2023 142.80p 147.70p 140.50p 143.60p 2316039
22/06/2023 141.20p 142.70p 139.50p 142.70p 3983039
21/06/2023 145.30p 145.80p 139.80p 141.00p 2938898
20/06/2023 140.00p 141.20p 138.40p 140.70p 1350063
19/06/2023 140.60p 141.80p 138.50p 139.60p 6004657
16/06/2023 142.00p 142.00p 128.50p 136.20p 4692738
15/06/2023 139.80p 140.40p 136.66p 137.60p 4556250
14/06/2023 139.90p 141.50p 137.90p 139.60p 2091389
13/06/2023 141.90p 145.50p 139.02p 139.30p 1269981
12/06/2023 139.30p 142.00p 136.33p 142.00p 1302632
09/06/2023 139.00p 139.90p 129.00p 139.90p 1826431
08/06/2023 126.00p 144.90p 124.97p 135.20p 5223441
07/06/2023 121.90p 121.90p 109.90p 118.70p 1079468
06/06/2023 117.10p 121.20p 116.34p 118.60p 1114839
05/06/2023 115.00p 124.00p 115.00p 119.20p 757894
02/06/2023 123.50p 123.50p 115.00p 118.40p 1100439
01/06/2023 122.70p 122.80p 115.20p 115.50p 1168688
31/05/2023 113.50p 116.00p 111.10p 114.80p 1769512
30/05/2023 120.90p 120.90p 113.00p 115.50p 1118159
26/05/2023 122.00p 122.00p 113.10p 113.10p 836163
25/05/2023 115.50p 115.50p 111.37p 113.50p 1112883
24/05/2023 122.00p 122.00p 109.80p 114.20p 1461937
23/05/2023 110.00p 118.10p 110.00p 114.70p 679696
22/05/2023 110.00p 123.70p 110.00p 116.00p 769861
19/05/2023 114.90p 120.00p 114.00p 116.10p 976625
18/05/2023 114.00p 119.20p 114.00p 116.80p 1115622
17/05/2023 119.90p 123.70p 114.00p 117.80p 1392188
16/05/2023 117.60p 120.40p 115.70p 117.20p 1319224
15/05/2023 116.00p 119.70p 115.60p 119.60p 1022103
12/05/2023 116.60p 119.30p 116.10p 116.50p 1500777
11/05/2023 122.80p 124.30p 111.78p 117.40p 2113616
10/05/2023 122.50p 127.10p 122.40p 123.30p 2678823
09/05/2023 121.40p 124.80p 121.40p 123.90p 1523329
05/05/2023 125.00p 125.00p 120.00p 122.60p 808159
04/05/2023 110.50p 122.20p 110.50p 120.30p 1277637
03/05/2023 119.90p 119.90p 115.36p 118.70p 1548180
02/05/2023 112.40p 117.20p 112.40p 117.00p 1225793
28/04/2023 108.20p 115.90p 108.00p 112.40p 1425954
27/04/2023 113.20p 113.50p 110.70p 110.70p 1146308
26/04/2023 112.00p 113.50p 110.50p 112.30p 1255612
25/04/2023 116.00p 116.00p 109.20p 110.90p 1409486
24/04/2023 109.70p 111.10p 108.00p 111.10p 2396283
21/04/2023 107.00p 109.40p 106.80p 108.60p 914715
20/04/2023 109.00p 109.70p 107.40p 107.40p 1852931
19/04/2023 104.40p 109.60p 104.40p 108.20p 765451

*Close Price adjusted for both dividends and splits