FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2023 110.00p 110.00p 107.10p 109.40p 1141539
17/04/2023 105.90p 110.00p 98.10p 108.60p 1117818
14/04/2023 107.60p 110.00p 107.00p 107.60p 1167783
13/04/2023 103.80p 112.70p 100.40p 107.90p 917999
12/04/2023 105.20p 108.30p 105.20p 105.80p 814288
11/04/2023 105.40p 108.70p 102.26p 107.10p 951635
06/04/2023 100.00p 106.90p 100.00p 106.90p 821086
05/04/2023 106.40p 107.40p 103.80p 104.90p 1096866
04/04/2023 109.90p 110.00p 104.70p 107.00p 2643165
03/04/2023 100.60p 105.30p 100.60p 104.20p 646381
31/03/2023 100.80p 109.54p 92.66p 103.90p 1321913
30/03/2023 106.00p 106.10p 104.10p 105.00p 1186561
29/03/2023 102.30p 104.50p 101.60p 104.50p 703771
28/03/2023 101.80p 102.70p 99.65p 101.90p 882914
27/03/2023 104.20p 106.20p 99.63p 101.80p 1038504
24/03/2023 99.60p 102.80p 95.40p 101.20p 2160097
23/03/2023 111.50p 111.50p 101.90p 102.30p 710083
22/03/2023 109.70p 111.30p 99.10p 104.30p 1782866
21/03/2023 104.80p 105.30p 103.90p 105.00p 1887830
20/03/2023 108.00p 108.00p 100.80p 104.50p 1206619
17/03/2023 103.70p 105.90p 103.40p 104.60p 2509875
16/03/2023 106.10p 111.10p 100.23p 103.00p 1256784
15/03/2023 104.00p 105.00p 102.70p 104.00p 3359852
14/03/2023 104.00p 106.10p 103.30p 104.50p 1570267
13/03/2023 101.60p 108.10p 101.60p 104.00p 1834890
10/03/2023 105.30p 108.80p 101.40p 108.00p 1765108
09/03/2023 105.50p 106.90p 103.90p 106.10p 749730
08/03/2023 102.60p 106.50p 99.75p 105.60p 1414814
07/03/2023 103.00p 107.80p 100.02p 106.30p 1038338
06/03/2023 110.00p 110.00p 106.11p 107.00p 745953
03/03/2023 108.60p 109.30p 106.50p 107.20p 869468
02/03/2023 107.60p 109.00p 105.20p 106.20p 1303217
01/03/2023 104.90p 106.60p 104.19p 105.00p 1136080
28/02/2023 106.20p 112.10p 103.09p 105.50p 1886313
27/02/2023 101.90p 106.44p 101.86p 106.00p 1058815
24/02/2023 101.50p 103.60p 99.30p 101.80p 1567278
23/02/2023 102.50p 103.20p 100.00p 100.00p 971108
22/02/2023 101.30p 104.70p 99.45p 102.10p 753448
21/02/2023 103.90p 103.90p 101.50p 102.80p 1187392
20/02/2023 102.70p 105.70p 102.68p 103.90p 1206987
17/02/2023 105.00p 107.00p 104.00p 105.00p 1360676
16/02/2023 114.00p 114.00p 105.80p 106.50p 1270513
15/02/2023 110.30p 111.50p 107.30p 108.80p 1562220
14/02/2023 114.50p 115.30p 111.00p 111.00p 1731105
13/02/2023 112.00p 114.50p 109.70p 114.40p 1645014
10/02/2023 112.80p 113.60p 110.50p 112.40p 1892996
09/02/2023 113.00p 113.50p 110.98p 112.60p 1615315
08/02/2023 110.80p 115.40p 109.00p 111.40p 1739055
07/02/2023 109.40p 112.00p 107.70p 108.90p 1323588
06/02/2023 115.00p 115.00p 108.50p 108.50p 891233
03/02/2023 112.10p 114.30p 109.90p 110.40p 1049504
02/02/2023 107.60p 112.10p 107.20p 111.60p 1967805
01/02/2023 105.80p 111.30p 105.80p 109.40p 2944691
31/01/2023 112.20p 112.20p 107.30p 108.40p 3390445
30/01/2023 108.40p 114.30p 107.30p 108.00p 1121724
27/01/2023 108.70p 109.75p 107.80p 109.50p 1195067
26/01/2023 105.70p 109.30p 105.70p 108.70p 1469328
25/01/2023 108.10p 109.00p 106.70p 107.90p 1320026
24/01/2023 109.00p 110.00p 108.40p 108.80p 1174992
23/01/2023 109.20p 109.50p 106.57p 107.90p 934000
20/01/2023 107.30p 108.50p 105.27p 107.70p 996542
19/01/2023 110.00p 110.00p 106.70p 106.90p 1922532
18/01/2023 105.90p 109.80p 105.90p 108.70p 1410538
17/01/2023 106.80p 109.00p 106.80p 107.80p 932495
16/01/2023 107.00p 111.64p 106.04p 108.10p 1024841
13/01/2023 103.70p 109.50p 103.10p 108.70p 2250166
12/01/2023 104.80p 110.00p 101.70p 104.00p 1724305
11/01/2023 107.90p 107.90p 103.80p 103.80p 1198631
10/01/2023 103.90p 105.50p 102.90p 104.80p 1512963
09/01/2023 109.00p 109.00p 103.90p 104.80p 1334996
06/01/2023 103.00p 105.60p 103.00p 105.00p 1968836
05/01/2023 103.10p 105.50p 103.10p 104.50p 688877
04/01/2023 102.00p 105.10p 101.90p 104.20p 1251044
03/01/2023 101.00p 105.50p 101.00p 102.80p 1389134
30/12/2022 104.10p 104.10p 100.90p 101.00p 551678
29/12/2022 104.80p 104.80p 101.00p 103.00p 1045208
28/12/2022 104.80p 104.80p 101.90p 102.40p 794690
23/12/2022 96.20p 101.90p 96.20p 101.30p 525969
22/12/2022 103.40p 104.90p 100.70p 100.70p 1248047
21/12/2022 100.80p 103.40p 100.80p 101.60p 757402
20/12/2022 99.20p 102.60p 98.10p 100.50p 1069866
19/12/2022 102.00p 104.50p 97.15p 102.40p 932504
16/12/2022 97.15p 98.65p 95.50p 98.10p 2629044
15/12/2022 99.45p 99.45p 96.65p 97.15p 747397
14/12/2022 96.55p 98.35p 95.35p 98.35p 1224171
13/12/2022 102.00p 102.00p 95.20p 97.20p 1360797
12/12/2022 96.95p 97.55p 95.60p 97.15p 882448
09/12/2022 94.75p 97.35p 94.50p 96.00p 1052005
08/12/2022 99.20p 100.00p 94.15p 95.00p 976661
07/12/2022 101.90p 101.90p 97.85p 97.85p 977642
06/12/2022 98.00p 103.60p 98.00p 100.90p 1127603
05/12/2022 101.00p 105.70p 101.00p 102.90p 712352
02/12/2022 104.10p 105.00p 103.30p 104.00p 623755
01/12/2022 102.10p 104.70p 102.10p 104.10p 1969713
30/11/2022 102.00p 104.20p 100.00p 102.10p 1669736
29/11/2022 102.10p 103.30p 100.08p 102.50p 838765
28/11/2022 105.40p 105.80p 101.80p 102.50p 2279995
25/11/2022 101.50p 105.30p 99.85p 104.90p 906484
24/11/2022 107.00p 107.00p 103.40p 103.40p 2765312
23/11/2022 98.00p 104.20p 98.00p 104.20p 975821
22/11/2022 102.00p 102.90p 100.30p 101.80p 2898960
21/11/2022 98.75p 101.40p 96.25p 100.70p 1432119
18/11/2022 97.65p 98.85p 97.25p 98.25p 6319612
17/11/2022 93.90p 98.15p 92.28p 97.00p 4279006
16/11/2022 96.95p 97.30p 94.14p 95.75p 1422152
15/11/2022 95.25p 95.75p 91.60p 95.00p 2751071
14/11/2022 94.95p 95.65p 93.15p 95.20p 2142137
11/11/2022 93.35p 96.05p 91.33p 95.05p 3829650
10/11/2022 94.60p 96.10p 89.55p 93.55p 2561211
09/11/2022 108.00p 113.20p 94.90p 96.30p 2901710
08/11/2022 110.00p 110.00p 105.30p 106.90p 574608
07/11/2022 103.70p 108.00p 103.70p 106.00p 3238345
04/11/2022 105.00p 105.20p 102.50p 104.50p 734311
03/11/2022 106.10p 108.00p 101.40p 103.60p 2000137
02/11/2022 106.50p 108.40p 106.50p 107.70p 1757453
01/11/2022 106.60p 109.00p 105.60p 107.40p 1346898
31/10/2022 105.00p 106.80p 102.80p 105.20p 1169816
28/10/2022 106.00p 106.00p 103.00p 103.40p 463506
27/10/2022 109.50p 110.00p 104.80p 105.30p 1612662
26/10/2022 108.00p 108.50p 104.10p 108.50p 1419191
25/10/2022 107.80p 109.40p 102.67p 109.10p 2793020
24/10/2022 110.00p 111.10p 105.50p 106.30p 703171
21/10/2022 107.00p 109.90p 107.00p 108.90p 2547434
20/10/2022 104.90p 109.30p 104.90p 109.30p 1598596
19/10/2022 108.10p 108.70p 105.30p 106.70p 763969
18/10/2022 109.40p 109.90p 106.50p 106.50p 835660
17/10/2022 106.80p 109.00p 105.30p 108.40p 2210757
14/10/2022 106.30p 108.50p 104.20p 106.30p 871929
13/10/2022 100.40p 107.60p 100.40p 105.30p 1781964
12/10/2022 101.20p 108.10p 101.20p 103.70p 1670257
11/10/2022 110.00p 110.00p 105.60p 107.00p 750645
10/10/2022 102.00p 113.00p 102.00p 107.20p 3853870
07/10/2022 110.00p 110.60p 107.10p 108.90p 1233518
06/10/2022 112.60p 112.60p 107.20p 108.50p 852141
05/10/2022 107.40p 109.70p 105.70p 108.40p 636634
04/10/2022 106.40p 108.99p 103.62p 107.90p 988256
03/10/2022 100.00p 106.70p 100.00p 106.50p 1299249
30/09/2022 103.50p 106.74p 103.50p 105.20p 994322
29/09/2022 110.00p 110.00p 103.10p 104.60p 1346060
28/09/2022 107.00p 110.80p 105.10p 108.20p 2443509
27/09/2022 118.50p 119.40p 110.60p 110.60p 1350261
26/09/2022 114.00p 120.80p 114.00p 117.50p 1784754
23/09/2022 115.00p 120.20p 115.00p 118.90p 1197526
22/09/2022 124.00p 124.00p 119.00p 119.00p 1810815
21/09/2022 123.10p 124.90p 120.40p 122.70p 1323995
20/09/2022 124.20p 130.53p 120.00p 120.70p 1780498
19/09/2022 112.00p 125.00p 112.00p 125.00p 7327715
16/09/2022 112.00p 125.00p 112.00p 125.00p 7327715
15/09/2022 120.10p 124.00p 116.16p 118.50p 1517296
14/09/2022 117.40p 126.20p 117.40p 122.60p 4751858
13/09/2022 122.00p 126.10p 122.00p 123.50p 1449098
12/09/2022 122.00p 126.40p 120.76p 125.00p 3497769
09/09/2022 125.00p 125.00p 118.60p 120.50p 656124
08/09/2022 115.50p 119.40p 115.50p 119.40p 1262275
07/09/2022 118.50p 118.60p 115.36p 118.20p 874977
06/09/2022 123.40p 123.40p 115.40p 117.10p 1251375
05/09/2022 118.50p 118.90p 115.00p 115.40p 888172
02/09/2022 114.30p 122.30p 113.32p 119.80p 4842401
01/09/2022 114.30p 119.30p 114.20p 118.50p 1307383
31/08/2022 113.70p 115.10p 112.80p 115.10p 3814461
30/08/2022 112.00p 114.20p 110.71p 112.90p 2143028
29/08/2022 110.00p 113.00p 110.00p 112.50p 1667557
26/08/2022 110.00p 113.00p 110.00p 112.50p 1667557
25/08/2022 110.00p 113.10p 110.00p 110.70p 1052515
24/08/2022 108.00p 112.90p 108.00p 109.50p 2605347
23/08/2022 105.30p 111.90p 105.30p 109.90p 1054433
22/08/2022 108.40p 113.40p 107.60p 109.00p 2132876
19/08/2022 114.00p 114.00p 107.40p 108.10p 2957494
18/08/2022 113.50p 116.00p 107.59p 111.50p 2092324
17/08/2022 113.60p 118.30p 113.10p 113.10p 1764473
17/08/2022 113.60p 118.30p 113.10p 113.10p 1764473
16/08/2022 128.90p 130.30p 107.20p 114.20p 8326293
15/08/2022 128.60p 132.80p 125.00p 128.90p 2692851
12/08/2022 130.00p 130.50p 118.30p 128.40p 1186685
11/08/2022 131.00p 137.90p 127.40p 129.50p 1200391
10/08/2022 135.20p 136.60p 133.30p 134.70p 797425
09/08/2022 136.80p 139.38p 134.50p 135.20p 724501
08/08/2022 132.10p 137.90p 132.10p 135.50p 491620
05/08/2022 135.00p 139.10p 129.16p 134.70p 675631
04/08/2022 131.90p 135.69p 131.00p 133.00p 1146939
03/08/2022 135.00p 135.00p 130.30p 133.70p 1663201
02/08/2022 132.50p 134.90p 124.20p 131.00p 1977585
01/08/2022 128.10p 134.10p 128.00p 133.00p 791946
29/07/2022 131.40p 134.30p 129.90p 133.50p 1217585
28/07/2022 129.50p 134.80p 126.10p 131.40p 876550
27/07/2022 130.00p 133.00p 126.92p 130.50p 658810
26/07/2022 132.50p 132.80p 129.30p 130.00p 707370
25/07/2022 126.00p 133.00p 126.00p 130.50p 3797619
22/07/2022 136.00p 136.00p 129.70p 131.00p 741787
21/07/2022 129.00p 135.20p 127.40p 133.00p 1846727
20/07/2022 132.00p 136.80p 132.00p 135.00p 2009926
19/07/2022 129.60p 134.30p 127.10p 134.30p 994890
18/07/2022 131.50p 137.00p 126.60p 131.50p 1172889
15/07/2022 132.00p 136.00p 124.60p 130.00p 1717438
14/07/2022 132.00p 132.00p 124.60p 126.00p 1166871
13/07/2022 130.00p 130.00p 125.50p 128.20p 1162667
12/07/2022 124.90p 129.70p 122.20p 126.90p 904878
11/07/2022 125.00p 126.40p 123.50p 125.00p 5952094
08/07/2022 122.40p 127.40p 122.40p 126.00p 761923
07/07/2022 126.60p 129.40p 125.10p 127.40p 549880

*Close Price adjusted for both dividends and splits