FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/07/2022 125.00p 127.90p 122.20p 125.50p 1103181
05/07/2022 134.00p 134.00p 123.30p 124.80p 1296589
04/07/2022 127.10p 133.80p 125.60p 130.40p 663744
01/07/2022 127.50p 130.10p 127.25p 129.60p 1093483
30/06/2022 121.50p 131.50p 121.40p 127.50p 1579758
29/06/2022 138.20p 138.20p 129.50p 131.00p 1307111
28/06/2022 136.00p 137.68p 134.00p 134.40p 1098658
27/06/2022 130.70p 136.50p 130.70p 136.00p 3938628
24/06/2022 138.50p 138.90p 132.00p 133.70p 1281367
23/06/2022 133.00p 137.20p 132.60p 135.30p 1952136
22/06/2022 130.70p 139.60p 130.60p 139.50p 1825434
21/06/2022 135.10p 137.20p 130.50p 132.40p 6530969
20/06/2022 134.00p 140.30p 130.80p 136.00p 5816636
17/06/2022 137.10p 138.90p 133.00p 133.30p 5061812
16/06/2022 139.00p 139.00p 133.10p 134.20p 2903629
15/06/2022 140.00p 140.90p 134.45p 137.60p 1005806
14/06/2022 134.10p 136.30p 133.80p 134.70p 1704114
13/06/2022 133.10p 139.50p 128.73p 132.80p 1045211
10/06/2022 134.30p 135.50p 133.30p 133.90p 2278726
09/06/2022 136.00p 137.20p 129.00p 135.00p 956964
08/06/2022 137.60p 138.69p 134.20p 136.70p 859544
07/06/2022 137.00p 138.50p 133.60p 138.30p 1526390
06/06/2022 139.50p 143.60p 134.80p 136.00p 1221679
03/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
02/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
01/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
31/05/2022 139.00p 139.80p 132.20p 136.50p 2381664
30/05/2022 133.50p 139.90p 129.10p 133.30p 1331418
27/05/2022 130.50p 145.66p 129.50p 134.40p 5717023
26/05/2022 124.00p 138.00p 109.72p 129.80p 9428641
25/05/2022 116.00p 119.40p 114.20p 119.40p 2678571
24/05/2022 106.90p 116.70p 106.90p 115.70p 4365152
23/05/2022 110.00p 116.50p 110.00p 115.50p 1790813
20/05/2022 112.50p 113.20p 110.10p 112.70p 717450
19/05/2022 111.70p 112.50p 106.70p 110.00p 717573
18/05/2022 107.90p 113.80p 101.95p 113.10p 939750
17/05/2022 113.00p 113.50p 111.30p 112.60p 581047
16/05/2022 113.00p 113.00p 108.60p 112.10p 482563
13/05/2022 104.00p 111.30p 104.00p 111.30p 494921
12/05/2022 102.00p 109.20p 102.00p 108.80p 892150
11/05/2022 108.00p 112.30p 107.08p 109.90p 798685
10/05/2022 108.10p 110.00p 107.80p 108.20p 626849
09/05/2022 113.00p 113.00p 107.30p 109.20p 685905
06/05/2022 105.00p 111.20p 105.00p 110.30p 2554446
05/05/2022 111.90p 112.60p 109.10p 109.30p 1118838
04/05/2022 112.70p 113.60p 109.90p 111.00p 729726
03/05/2022 110.90p 115.40p 110.70p 113.20p 2261546
02/05/2022 115.00p 115.00p 111.00p 112.80p 762575
29/04/2022 115.00p 115.00p 111.00p 112.80p 762575
28/04/2022 109.60p 113.70p 103.60p 113.50p 619368
27/04/2022 117.00p 117.00p 111.20p 112.10p 726388
26/04/2022 100.80p 113.50p 100.80p 111.10p 529905
25/04/2022 112.40p 112.40p 109.70p 111.10p 632443
22/04/2022 114.20p 115.30p 112.80p 113.40p 992183
21/04/2022 117.00p 117.30p 115.10p 115.20p 625930
20/04/2022 117.00p 117.00p 114.90p 116.00p 775133
19/04/2022 111.00p 116.00p 111.00p 115.90p 795093
18/04/2022 113.40p 115.60p 111.20p 115.00p 829092
15/04/2022 113.40p 115.60p 111.20p 115.00p 829092
14/04/2022 113.40p 115.60p 111.20p 115.00p 828898
13/04/2022 116.80p 116.80p 113.60p 115.20p 2036688
12/04/2022 117.00p 117.00p 114.30p 115.00p 737718
11/04/2022 116.00p 116.00p 114.00p 116.00p 554347
08/04/2022 113.60p 116.50p 113.60p 114.20p 489016
07/04/2022 116.30p 116.90p 114.00p 114.50p 704532
06/04/2022 116.00p 116.23p 113.10p 115.20p 744641
05/04/2022 114.00p 115.50p 112.10p 114.90p 1222236
04/04/2022 112.10p 113.09p 110.04p 112.00p 1111353
01/04/2022 111.80p 113.00p 111.00p 112.10p 1849270
31/03/2022 114.10p 115.40p 110.70p 112.30p 1031318
30/03/2022 108.00p 114.90p 108.00p 113.10p 969156
29/03/2022 109.10p 112.30p 107.30p 112.00p 880389
28/03/2022 112.00p 112.00p 103.60p 109.50p 847349
25/03/2022 110.00p 110.00p 106.70p 107.30p 1074191
24/03/2022 102.00p 107.60p 102.00p 107.00p 644297
23/03/2022 102.00p 108.00p 102.00p 107.20p 827993
22/03/2022 102.00p 107.50p 102.00p 106.60p 483523
21/03/2022 103.00p 109.30p 102.50p 105.00p 1187534
18/03/2022 105.00p 107.00p 98.20p 106.30p 1933559
17/03/2022 103.40p 107.26p 103.40p 105.50p 1047274
16/03/2022 100.50p 107.30p 100.40p 105.00p 2504923
15/03/2022 103.10p 105.10p 101.20p 104.60p 544931
14/03/2022 100.20p 105.80p 97.42p 103.60p 849234
11/03/2022 105.00p 105.00p 101.30p 103.00p 983006
10/03/2022 95.00p 101.90p 95.00p 100.20p 942207
09/03/2022 90.35p 99.65p 90.35p 99.60p 1575933
08/03/2022 84.25p 91.85p 84.25p 90.35p 1466344
07/03/2022 97.00p 97.00p 83.75p 88.55p 1894277
04/03/2022 93.70p 94.75p 91.35p 92.00p 1297151
03/03/2022 96.00p 98.95p 93.50p 94.60p 1582159
02/03/2022 101.00p 101.00p 95.25p 98.10p 1133893
01/03/2022 101.20p 101.90p 97.40p 97.40p 1570509
28/02/2022 98.85p 101.00p 98.05p 100.20p 1265786
25/02/2022 105.00p 105.00p 99.60p 101.80p 1230943
24/02/2022 99.35p 101.10p 97.60p 99.00p 1461934
23/02/2022 106.00p 106.00p 101.51p 102.40p 881472
22/02/2022 102.70p 104.40p 100.90p 103.40p 722793
21/02/2022 101.00p 105.00p 101.00p 104.00p 835452
18/02/2022 101.00p 106.90p 101.00p 104.70p 1110052
17/02/2022 108.10p 108.10p 104.10p 106.20p 1411681
16/02/2022 102.30p 107.10p 102.14p 103.20p 969756
15/02/2022 101.00p 105.60p 101.00p 104.90p 697700
14/02/2022 104.00p 104.20p 102.20p 103.30p 571753
11/02/2022 101.50p 107.00p 101.50p 105.00p 663289
10/02/2022 105.00p 107.30p 104.60p 106.90p 952107
09/02/2022 105.00p 105.50p 103.00p 104.90p 1481519
08/02/2022 102.00p 103.59p 101.20p 103.30p 591898
07/02/2022 105.00p 105.00p 100.94p 101.50p 781703
04/02/2022 103.80p 103.80p 100.80p 101.30p 1083129
03/02/2022 103.10p 104.20p 101.90p 102.70p 804165
02/02/2022 107.60p 107.60p 102.90p 103.20p 859336
01/02/2022 100.00p 104.60p 100.00p 103.20p 3682892
31/01/2022 100.60p 103.64p 100.60p 101.10p 1345500
28/01/2022 106.80p 107.80p 101.30p 101.70p 2238101
27/01/2022 100.00p 104.50p 99.85p 104.50p 1134127
26/01/2022 101.00p 104.90p 101.00p 104.50p 1329355
25/01/2022 106.80p 106.80p 100.90p 103.30p 1701713
24/01/2022 102.20p 106.50p 99.80p 102.10p 1381625
21/01/2022 103.10p 105.50p 102.30p 105.00p 1206887
20/01/2022 100.20p 106.80p 100.20p 104.00p 1883738
19/01/2022 103.00p 103.30p 100.40p 103.30p 1353595
18/01/2022 103.00p 103.00p 100.51p 101.80p 770491
17/01/2022 103.00p 103.00p 100.80p 102.30p 725721
14/01/2022 103.70p 105.07p 100.62p 102.00p 639524
13/01/2022 101.00p 103.80p 100.10p 103.30p 734519
12/01/2022 103.50p 103.50p 101.70p 102.10p 860177
10/01/2022 102.00p 104.30p 99.85p 101.00p 1636127
07/01/2022 100.00p 103.60p 99.29p 101.50p 1036255
06/01/2022 97.00p 102.80p 97.00p 100.60p 1491784
05/01/2022 106.50p 106.50p 101.70p 102.50p 1252740
04/01/2022 106.80p 106.80p 103.10p 103.80p 2392491
03/01/2022 102.50p 103.40p 100.90p 102.20p 554334
31/12/2021 102.50p 103.40p 100.90p 102.20p 554334
30/12/2021 107.80p 107.80p 101.70p 102.50p 760382
29/12/2021 105.40p 105.40p 103.20p 104.40p 847757
28/12/2021 101.70p 105.10p 101.70p 103.70p 460101
27/12/2021 101.70p 105.10p 101.70p 103.70p 460101
24/12/2021 101.70p 105.10p 101.70p 103.70p 460101
23/12/2021 103.00p 106.30p 101.93p 104.40p 1098254
22/12/2021 98.35p 102.60p 98.35p 102.60p 5573673
21/12/2021 104.30p 104.70p 100.20p 101.30p 1276559
20/12/2021 102.50p 105.00p 102.50p 103.20p 928866
17/12/2021 103.10p 106.20p 103.10p 104.40p 4716178
16/12/2021 104.20p 105.50p 102.50p 103.40p 2327339
15/12/2021 104.20p 104.80p 97.98p 103.00p 2661011
14/12/2021 101.90p 105.00p 101.60p 104.00p 3471838
13/12/2021 103.60p 103.90p 101.60p 101.80p 1700209
10/12/2021 95.80p 104.50p 95.80p 101.60p 2835566
09/12/2021 99.05p 102.00p 95.00p 95.90p 2979879
08/12/2021 102.60p 106.00p 100.00p 101.70p 3311376
07/12/2021 105.70p 110.70p 104.10p 105.70p 9400162
06/12/2021 95.60p 105.55p 94.75p 105.50p 12574706
03/12/2021 94.40p 96.15p 93.00p 93.15p 1826594
02/12/2021 90.50p 105.00p 90.50p 93.60p 954512128
01/12/2021 93.65p 97.45p 93.00p 95.25p 1519268
30/11/2021 96.90p 97.50p 92.70p 93.00p 2761917
29/11/2021 105.70p 107.10p 98.40p 98.45p 1556314
26/11/2021 99.55p 103.20p 97.30p 102.90p 3413283
25/11/2021 102.20p 102.80p 100.75p 102.40p 1882361
24/11/2021 101.40p 102.50p 101.20p 101.70p 1248278
23/11/2021 101.80p 102.10p 101.30p 101.70p 904523
22/11/2021 101.50p 102.60p 100.80p 102.10p 1503251
19/11/2021 102.60p 102.60p 100.30p 101.60p 1995781
18/11/2021 99.90p 102.40p 99.75p 102.40p 1440014
17/11/2021 100.60p 101.47p 100.20p 100.70p 1429214
16/11/2021 101.20p 102.60p 100.30p 100.80p 1686770
15/11/2021 98.00p 101.80p 98.00p 101.60p 810863
12/11/2021 101.90p 102.00p 100.50p 101.20p 2184696
11/11/2021 98.00p 102.50p 98.00p 101.80p 1382718
10/11/2021 101.00p 101.80p 100.40p 101.00p 6087308
09/11/2021 99.50p 102.00p 97.76p 101.00p 3666220
08/11/2021 103.00p 103.00p 101.70p 102.30p 1157046
05/11/2021 102.00p 103.20p 101.70p 102.80p 2008881
04/11/2021 102.00p 104.00p 101.30p 102.50p 1443995
03/11/2021 101.80p 103.40p 99.80p 101.80p 4679700
02/11/2021 101.20p 102.00p 100.50p 101.40p 3646960
01/11/2021 102.90p 102.90p 100.55p 101.20p 2382101
29/10/2021 100.00p 102.58p 100.00p 100.80p 3282127
28/10/2021 95.40p 102.59p 93.70p 102.00p 3336286
27/10/2021 100.00p 102.70p 99.00p 100.50p 5957069
26/10/2021 92.05p 96.50p 92.05p 96.15p 2309116
25/10/2021 88.90p 93.80p 88.90p 93.40p 1554189
22/10/2021 88.85p 91.45p 88.85p 90.70p 1351188
21/10/2021 92.05p 93.00p 88.55p 90.60p 5519660
20/10/2021 88.55p 90.10p 85.40p 89.90p 1372846
19/10/2021 88.95p 90.20p 88.15p 89.45p 1223717
18/10/2021 90.25p 93.50p 86.15p 89.50p 1408136
15/10/2021 91.05p 93.55p 90.75p 92.60p 2201915
14/10/2021 90.75p 91.70p 88.19p 91.05p 1489938
13/10/2021 92.00p 92.00p 87.30p 90.75p 1724785
12/10/2021 87.65p 89.44p 87.65p 88.85p 4895610
11/10/2021 84.00p 89.70p 84.00p 89.30p 1043317
08/10/2021 90.75p 90.75p 86.70p 89.50p 1243612
07/10/2021 88.00p 89.25p 87.50p 88.95p 2927077
06/10/2021 85.00p 89.00p 85.00p 87.20p 3292861
05/10/2021 88.00p 89.65p 87.20p 88.80p 1360399
04/10/2021 90.00p 91.10p 87.40p 87.55p 2522207
01/10/2021 87.90p 90.35p 86.85p 90.00p 2003749
30/09/2021 87.80p 89.65p 86.15p 88.95p 2686063
29/09/2021 92.00p 92.00p 86.90p 87.50p 1263179

*Close Price adjusted for both dividends and splits