FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/09/2024 153.00p 155.60p 152.60p 154.20p 496669
11/09/2024 162.70p 162.70p 152.90p 152.90p 1087473
10/09/2024 162.70p 162.70p 157.10p 158.80p 542498
09/09/2024 167.40p 167.70p 156.00p 159.10p 808864
06/09/2024 163.20p 163.20p 155.30p 157.30p 467202
05/09/2024 168.60p 168.70p 158.90p 159.20p 1950662
04/09/2024 152.00p 164.20p 152.00p 164.20p 1117652
03/09/2024 160.40p 160.40p 155.40p 157.10p 867425
02/09/2024 158.40p 159.10p 154.85p 157.50p 774870
30/08/2024 156.10p 159.10p 155.30p 157.00p 1950012
29/08/2024 160.60p 160.60p 155.70p 156.80p 345709
28/08/2024 155.00p 161.30p 155.00p 158.20p 552097
27/08/2024 159.40p 162.40p 158.30p 159.00p 525330
23/08/2024 163.20p 163.20p 156.40p 159.40p 2045184
22/08/2024 164.20p 165.70p 157.80p 157.80p 532867
21/08/2024 155.60p 161.50p 155.30p 161.50p 741329
20/08/2024 165.10p 165.80p 158.70p 159.00p 217459
19/08/2024 158.00p 169.10p 158.00p 161.60p 43261
16/08/2024 162.10p 166.00p 158.50p 161.60p 267247
15/08/2024 162.90p 166.70p 159.40p 162.20p 362931
14/08/2024 166.20p 167.00p 159.30p 161.30p 654240
13/08/2024 162.00p 169.40p 154.70p 161.00p 327443
12/08/2024 163.30p 163.50p 159.60p 161.80p 561624
09/08/2024 158.50p 162.00p 158.50p 160.40p 579629
08/08/2024 154.50p 160.40p 153.33p 159.00p 1027793
07/08/2024 156.50p 163.80p 156.30p 158.00p 647864
06/08/2024 160.10p 164.80p 157.40p 160.80p 3033402
05/08/2024 171.80p 174.00p 155.50p 161.00p 814775
02/08/2024 175.10p 175.10p 163.18p 166.20p 677869
01/08/2024 179.00p 179.00p 170.80p 171.20p 979004
31/07/2024 172.20p 175.60p 169.90p 175.40p 1261905
30/07/2024 166.50p 172.60p 166.50p 169.70p 1080613
29/07/2024 169.00p 172.90p 168.70p 169.80p 528690
26/07/2024 167.30p 171.80p 158.10p 170.30p 747776
25/07/2024 167.60p 170.90p 167.40p 170.50p 484732
24/07/2024 172.50p 174.00p 169.50p 169.50p 789309
23/07/2024 173.00p 176.40p 169.90p 172.20p 716561
22/07/2024 175.90p 178.70p 171.80p 175.10p 742895
19/07/2024 169.00p 173.10p 167.80p 172.00p 496623
18/07/2024 174.80p 174.80p 168.10p 171.20p 871601
17/07/2024 175.30p 178.90p 172.00p 175.40p 691001
16/07/2024 177.90p 177.90p 169.80p 175.80p 700260
15/07/2024 173.30p 175.40p 170.20p 174.20p 670470
12/07/2024 169.90p 174.90p 169.90p 173.60p 847626
11/07/2024 172.10p 174.40p 166.80p 172.80p 772508
10/07/2024 164.60p 171.60p 163.10p 170.70p 976485
09/07/2024 170.40p 170.40p 163.20p 166.00p 801563
08/07/2024 162.00p 167.80p 162.00p 166.60p 923050
05/07/2024 170.40p 171.60p 163.60p 167.00p 1210987
04/07/2024 166.20p 167.90p 159.60p 166.20p 493757
03/07/2024 157.40p 165.20p 157.40p 165.20p 1023921
02/07/2024 164.30p 164.30p 160.10p 160.60p 1500149
01/07/2024 160.00p 164.20p 160.00p 162.90p 836116
28/06/2024 157.50p 164.50p 157.50p 158.30p 821771
27/06/2024 158.00p 161.50p 157.90p 160.40p 769028
26/06/2024 156.20p 160.80p 156.20p 157.70p 933466
25/06/2024 158.30p 159.40p 155.30p 158.30p 856282
24/06/2024 150.00p 158.80p 150.00p 156.40p 963161
21/06/2024 154.60p 158.50p 152.81p 153.00p 3084238
20/06/2024 151.10p 156.80p 151.10p 154.60p 1357979
19/06/2024 157.70p 157.70p 152.90p 152.90p 1674761
18/06/2024 157.60p 157.60p 154.10p 155.00p 1075761
17/06/2024 153.70p 155.70p 151.20p 153.40p 1062837
14/06/2024 153.00p 157.30p 152.80p 154.40p 1345016
13/06/2024 160.00p 160.40p 155.30p 155.30p 1654399
12/06/2024 161.90p 166.10p 157.60p 157.60p 1691087
11/06/2024 172.00p 177.10p 161.04p 164.80p 2335671
10/06/2024 170.40p 173.80p 168.00p 169.50p 1179219
07/06/2024 175.20p 176.30p 170.60p 170.90p 893173
06/06/2024 173.50p 176.00p 169.90p 174.30p 2461937
05/06/2024 173.80p 176.00p 171.00p 171.00p 788546
04/06/2024 168.70p 176.80p 168.60p 170.50p 760212
03/06/2024 170.00p 175.20p 169.90p 173.00p 1151147
31/05/2024 167.30p 173.46p 167.30p 170.70p 1894996
30/05/2024 163.80p 171.70p 163.80p 170.00p 1353445
29/05/2024 174.40p 174.40p 167.00p 168.10p 1133158
28/05/2024 164.20p 174.60p 164.20p 169.50p 1494433
24/05/2024 167.40p 169.40p 165.60p 169.40p 1838637
23/05/2024 169.20p 174.80p 168.70p 168.70p 1010051
22/05/2024 172.20p 173.70p 169.30p 172.00p 1104422
21/05/2024 171.10p 175.70p 171.10p 171.10p 996703
20/05/2024 176.10p 176.30p 171.02p 172.60p 850559
17/05/2024 171.80p 172.30p 170.30p 172.00p 2839499
16/05/2024 171.70p 173.70p 171.30p 171.30p 899572
15/05/2024 173.30p 176.10p 171.20p 171.20p 1322833
14/05/2024 167.10p 176.40p 164.71p 174.30p 920661
13/05/2024 166.00p 172.10p 165.80p 171.30p 894297
10/05/2024 169.90p 173.00p 167.53p 169.90p 892257
09/05/2024 165.60p 171.40p 165.00p 168.10p 802503
08/05/2024 171.90p 171.90p 166.50p 170.00p 577943
07/05/2024 165.20p 179.80p 165.20p 167.50p 855750
03/05/2024 164.20p 170.80p 164.20p 168.00p 741409
02/05/2024 170.70p 170.70p 163.10p 168.10p 779546
01/05/2024 162.60p 167.20p 161.40p 165.40p 736585
30/04/2024 163.20p 169.10p 162.20p 162.20p 1416097
29/04/2024 167.60p 168.40p 163.10p 168.40p 675897
26/04/2024 169.50p 169.50p 162.20p 165.20p 791195
25/04/2024 170.20p 170.20p 157.50p 163.70p 1611095
24/04/2024 176.70p 176.70p 170.70p 170.70p 498415
23/04/2024 172.40p 172.80p 170.00p 172.50p 562296
22/04/2024 169.50p 176.00p 166.30p 170.80p 648395
19/04/2024 173.10p 173.60p 165.30p 169.30p 483525
18/04/2024 163.00p 170.60p 163.00p 165.60p 1693509
17/04/2024 163.70p 169.00p 160.40p 168.30p 837350
16/04/2024 172.50p 172.90p 166.10p 167.50p 1256200
15/04/2024 169.30p 173.50p 169.30p 173.50p 872750
12/04/2024 174.50p 176.10p 172.00p 172.10p 885418
11/04/2024 171.70p 177.50p 171.70p 174.50p 744603
10/04/2024 176.90p 178.40p 173.60p 177.00p 746582
09/04/2024 175.00p 178.00p 174.60p 176.10p 426961
08/04/2024 179.00p 182.30p 175.91p 176.80p 908663
05/04/2024 182.40p 183.30p 176.00p 180.00p 588975
04/04/2024 178.30p 179.80p 178.30p 178.90p 715460
03/04/2024 178.00p 183.10p 177.90p 179.00p 1148195
02/04/2024 181.30p 184.00p 178.67p 180.20p 721575
28/03/2024 182.00p 184.80p 180.40p 180.40p 1249639
27/03/2024 187.20p 187.20p 182.38p 183.80p 2457374
26/03/2024 177.80p 184.00p 177.80p 184.00p 890181
25/03/2024 180.40p 183.50p 176.40p 181.00p 551363
22/03/2024 183.40p 185.30p 182.80p 184.50p 808951
21/03/2024 189.00p 189.00p 182.80p 182.80p 1143443
20/03/2024 170.00p 179.30p 170.00p 181.70p 1870594
19/03/2024 170.00p 179.30p 170.00p 179.30p 2919683
18/03/2024 182.40p 183.00p 173.50p 175.50p 1758474
15/03/2024 171.70p 187.70p 166.10p 187.70p 15352404
14/03/2024 156.10p 168.40p 155.06p 165.50p 2195460
13/03/2024 167.80p 167.80p 155.01p 160.30p 1706482
12/03/2024 162.00p 164.60p 159.90p 163.50p 1295695
11/03/2024 161.50p 164.60p 158.80p 161.40p 1834048
08/03/2024 169.90p 171.60p 158.50p 158.70p 608111
07/03/2024 155.30p 163.60p 155.30p 158.90p 729429
06/03/2024 156.00p 160.70p 156.00p 158.60p 727493
05/03/2024 159.70p 159.70p 151.20p 157.20p 581974
04/03/2024 165.00p 165.00p 156.90p 157.50p 2722622
01/03/2024 163.10p 163.10p 148.10p 160.20p 645298
29/02/2024 154.00p 161.00p 154.00p 158.20p 1920352
28/02/2024 159.90p 159.90p 154.10p 156.30p 720290
27/02/2024 157.90p 159.00p 155.40p 155.70p 650165
26/02/2024 150.50p 158.90p 150.50p 158.90p 566201
23/02/2024 152.80p 160.70p 152.80p 154.00p 452861
22/02/2024 160.80p 160.80p 151.50p 156.10p 409273
21/02/2024 148.00p 155.10p 148.00p 155.00p 674448
20/02/2024 148.00p 157.30p 148.00p 153.50p 1023261
19/02/2024 151.30p 160.60p 148.41p 155.00p 562384
16/02/2024 150.00p 156.30p 150.00p 155.50p 627528
15/02/2024 158.00p 160.50p 152.90p 154.90p 653625
14/02/2024 156.40p 159.00p 156.40p 157.20p 412755
13/02/2024 159.60p 160.60p 157.40p 158.00p 424564
12/02/2024 156.40p 161.77p 156.40p 160.60p 538000
09/02/2024 157.60p 167.80p 157.60p 159.10p 477537
08/02/2024 160.40p 163.60p 160.20p 160.20p 431166
07/02/2024 160.00p 168.30p 160.00p 160.60p 852077
06/02/2024 168.10p 169.70p 166.50p 167.70p 506981
05/02/2024 162.10p 172.90p 162.00p 167.50p 405257
02/02/2024 175.00p 175.00p 168.70p 169.20p 704384
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

*Close Price adjusted for both dividends and splits