FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/09/2021 90.00p 93.55p 88.70p 89.10p 1642759
27/09/2021 92.65p 94.55p 91.25p 93.85p 1703691
24/09/2021 88.65p 92.95p 84.70p 91.75p 1260056
23/09/2021 89.70p 91.80p 89.50p 90.95p 1031325
22/09/2021 84.00p 90.44p 84.00p 89.45p 1265483
21/09/2021 88.10p 90.65p 86.70p 89.50p 1443489
20/09/2021 86.20p 86.80p 82.15p 86.15p 1241897
17/09/2021 84.00p 87.80p 84.00p 86.20p 3068176
16/09/2021 84.00p 86.20p 84.00p 85.75p 2261452
15/09/2021 85.00p 88.05p 83.38p 84.95p 1527223
14/09/2021 86.00p 89.95p 86.00p 86.55p 1502937
13/09/2021 86.00p 90.35p 86.00p 89.30p 1964210
10/09/2021 91.65p 91.65p 86.50p 86.50p 1101821
09/09/2021 87.00p 89.15p 86.11p 88.10p 1498932
08/09/2021 87.50p 91.35p 87.00p 87.70p 2359231
07/09/2021 87.80p 90.57p 87.80p 89.75p 1247545
06/09/2021 95.00p 95.00p 88.21p 90.00p 756791
03/09/2021 91.80p 91.80p 88.95p 89.00p 1236584
02/09/2021 89.00p 90.85p 89.00p 90.10p 1047150
01/09/2021 89.00p 91.50p 85.05p 90.00p 1962629
31/08/2021 92.80p 92.80p 87.60p 90.25p 1919338
30/08/2021 91.50p 91.50p 89.00p 90.10p 1139870
27/08/2021 91.50p 91.50p 89.00p 90.10p 1139870
26/08/2021 92.20p 92.20p 89.10p 89.80p 1217171
25/08/2021 92.10p 92.70p 91.15p 91.15p 1363966
24/08/2021 92.10p 92.10p 89.85p 91.55p 2359635
23/08/2021 87.00p 92.57p 87.00p 89.85p 1005992
20/08/2021 91.00p 91.00p 88.45p 90.00p 1062120
19/08/2021 90.60p 91.20p 89.10p 89.60p 1638065
18/08/2021 90.40p 92.00p 89.15p 91.75p 1312056
17/08/2021 89.55p 90.65p 89.10p 89.60p 1455438
16/08/2021 90.40p 90.89p 89.15p 90.55p 1247875
13/08/2021 88.50p 90.77p 88.50p 90.40p 1344595
12/08/2021 91.00p 91.25p 88.42p 90.05p 2979393
11/08/2021 92.00p 93.00p 89.70p 90.00p 2311087
10/08/2021 90.40p 92.40p 89.65p 91.60p 2255921
09/08/2021 90.00p 91.60p 89.20p 91.30p 2091627
06/08/2021 88.50p 90.89p 88.30p 90.05p 1932356
05/08/2021 84.70p 89.00p 84.70p 88.85p 3191737
04/08/2021 85.50p 86.55p 84.75p 86.00p 2959009
03/08/2021 85.00p 86.05p 82.43p 85.45p 3561285
02/08/2021 82.20p 87.05p 82.20p 85.00p 4102783
30/07/2021 79.10p 82.95p 79.10p 82.90p 4321377
29/07/2021 83.20p 83.95p 79.71p 81.90p 4312000
28/07/2021 85.00p 88.80p 82.45p 83.00p 6847090
27/07/2021 84.40p 88.80p 82.14p 84.25p 8592137
26/07/2021 80.75p 84.90p 79.54p 84.40p 2566103
23/07/2021 85.00p 85.00p 81.95p 82.15p 2536658
22/07/2021 85.00p 87.00p 80.75p 82.00p 14030825
21/07/2021 79.20p 80.02p 74.55p 79.55p 1772091
20/07/2021 75.30p 81.95p 72.40p 73.85p 5536682
19/07/2021 77.00p 77.00p 72.99p 73.60p 2352738
16/07/2021 83.00p 83.00p 77.00p 77.60p 1797613
15/07/2021 81.05p 81.15p 78.71p 80.15p 1548491
14/07/2021 85.45p 85.45p 80.35p 80.75p 2316222
13/07/2021 85.90p 87.85p 82.95p 83.00p 1296684
12/07/2021 87.20p 87.20p 82.45p 83.95p 1549287
09/07/2021 83.30p 86.25p 83.00p 85.10p 1011793
08/07/2021 83.30p 84.95p 82.05p 83.35p 4951053
07/07/2021 82.00p 88.00p 82.00p 84.35p 3711848
06/07/2021 88.30p 88.85p 84.05p 86.25p 3221429
05/07/2021 85.00p 89.59p 85.00p 87.85p 1590973
02/07/2021 88.25p 90.15p 84.90p 85.40p 3205382
01/07/2021 82.70p 88.44p 82.35p 87.40p 4184646
30/06/2021 82.00p 82.80p 80.20p 81.90p 2711469
29/06/2021 82.10p 83.79p 80.55p 81.10p 2380803
28/06/2021 83.95p 84.75p 81.85p 82.10p 1706642
25/06/2021 83.00p 83.85p 82.00p 83.85p 1128913
24/06/2021 81.00p 83.97p 81.00p 82.95p 2243225
23/06/2021 80.00p 83.32p 80.00p 83.25p 1152592
22/06/2021 81.10p 83.50p 80.80p 82.80p 1639071
21/06/2021 78.00p 81.50p 78.00p 81.20p 3625004
18/06/2021 83.00p 83.00p 81.00p 81.05p 4156273
17/06/2021 77.95p 82.92p 77.95p 82.40p 4424876
16/06/2021 82.90p 83.25p 81.55p 82.00p 3108730
15/06/2021 81.45p 82.40p 81.10p 82.40p 2957501
14/06/2021 78.00p 82.50p 78.00p 81.25p 4940664
11/06/2021 82.50p 82.50p 80.95p 82.20p 1368754
10/06/2021 82.50p 82.92p 80.36p 81.10p 4575142
09/06/2021 82.50p 83.80p 80.90p 82.20p 1365024
08/06/2021 80.55p 83.75p 80.10p 82.05p 1726485
07/06/2021 78.00p 82.85p 78.00p 81.75p 4532549
04/06/2021 80.75p 82.15p 80.57p 82.00p 1383689
03/06/2021 81.50p 82.45p 81.30p 81.85p 1700160
02/06/2021 83.20p 83.20p 80.20p 82.30p 1554640
01/06/2021 85.00p 85.00p 80.00p 80.45p 2894968
31/05/2021 85.55p 87.40p 81.31p 81.50p 3878877
28/05/2021 85.55p 87.40p 81.31p 81.50p 3878877
27/05/2021 86.05p 88.05p 84.95p 86.00p 4411661
26/05/2021 87.00p 87.00p 84.81p 85.50p 1970567
25/05/2021 85.45p 86.90p 85.35p 85.55p 1872611
24/05/2021 83.00p 85.95p 81.70p 85.55p 2071878
21/05/2021 81.25p 84.00p 81.10p 83.50p 2098491
20/05/2021 82.30p 83.80p 81.75p 82.50p 3691844
19/05/2021 79.50p 83.12p 79.50p 82.60p 3246103
18/05/2021 81.20p 83.85p 80.42p 82.10p 2000605
17/05/2021 79.95p 81.20p 78.10p 80.50p 2660992
14/05/2021 78.50p 79.76p 77.50p 79.35p 1758222
13/05/2021 76.65p 77.70p 74.00p 77.95p 2465608
12/05/2021 77.00p 77.65p 73.65p 76.65p 3544417
11/05/2021 74.35p 75.10p 72.50p 74.00p 5781407
10/05/2021 75.00p 75.00p 72.10p 73.45p 3095040
07/05/2021 72.80p 75.21p 72.50p 74.60p 2414855
06/05/2021 75.00p 78.15p 72.65p 73.10p 2503910
05/05/2021 75.20p 75.50p 73.40p 74.70p 3381982
04/05/2021 74.35p 76.82p 73.75p 74.10p 7530885
03/05/2021 75.55p 77.32p 73.85p 74.30p 3758201
30/04/2021 75.55p 77.32p 73.85p 74.30p 3758201
29/04/2021 77.80p 78.10p 72.05p 74.80p 6592818
28/04/2021 85.45p 85.45p 76.57p 77.25p 4150137
27/04/2021 88.30p 88.30p 83.05p 83.60p 3415242
26/04/2021 89.65p 90.30p 85.23p 86.70p 3452299
23/04/2021 99.85p 101.30p 88.55p 88.90p 7909638
22/04/2021 87.50p 87.50p 82.03p 85.10p 2178496
21/04/2021 83.10p 85.85p 81.60p 84.00p 2468646
20/04/2021 90.00p 90.00p 82.25p 83.65p 3872576
19/04/2021 89.10p 92.15p 89.00p 89.05p 2648585
16/04/2021 91.40p 91.90p 89.20p 89.45p 1023302
15/04/2021 93.00p 94.85p 90.40p 91.00p 1115312
14/04/2021 93.65p 95.90p 88.10p 93.05p 2568294
13/04/2021 89.20p 91.10p 86.50p 90.25p 2079432
12/04/2021 99.00p 99.00p 88.30p 89.50p 1968659
09/04/2021 97.40p 98.45p 93.70p 94.60p 1375049
08/04/2021 100.00p 100.00p 96.55p 97.15p 2010916
07/04/2021 97.00p 99.19p 95.20p 97.15p 1736406
06/04/2021 92.85p 96.30p 92.15p 94.90p 2361452
02/04/2021 90.25p 93.30p 89.04p 91.10p 2121965
01/04/2021 90.25p 93.30p 89.04p 91.10p 2121965
31/03/2021 92.65p 93.70p 90.05p 92.05p 3340018
30/03/2021 90.95p 95.80p 88.10p 91.50p 1417019
29/03/2021 87.25p 92.70p 87.20p 89.90p 1629331
26/03/2021 89.30p 93.40p 88.55p 92.25p 1988891
25/03/2021 93.00p 93.00p 85.70p 88.00p 2395937
24/03/2021 95.10p 95.10p 87.99p 89.35p 2296173
23/03/2021 90.55p 92.95p 89.07p 90.60p 2121167
22/03/2021 92.65p 93.40p 90.50p 90.50p 1569772
19/03/2021 89.90p 94.25p 89.90p 92.40p 4993750
18/03/2021 93.00p 93.85p 91.45p 92.80p 1879416
17/03/2021 95.20p 95.35p 92.50p 92.60p 1408250
16/03/2021 93.70p 95.95p 92.70p 93.50p 1869163
15/03/2021 93.50p 95.65p 93.25p 93.40p 2333452
12/03/2021 93.00p 93.95p 91.35p 93.50p 5014263
11/03/2021 94.05p 94.05p 90.25p 91.65p 1753518
10/03/2021 92.10p 94.05p 90.60p 91.45p 4280599
09/03/2021 91.35p 93.20p 89.30p 92.00p 2290806
08/03/2021 90.70p 92.10p 88.25p 90.20p 2230572
05/03/2021 89.20p 94.83p 88.40p 90.00p 3243098
04/03/2021 91.10p 94.30p 88.95p 90.00p 2137669
03/03/2021 88.35p 92.45p 85.95p 91.10p 2954510
02/03/2021 88.85p 89.55p 84.50p 85.35p 2522047
01/03/2021 92.15p 92.58p 87.85p 88.55p 2294192
26/02/2021 88.00p 91.95p 84.40p 90.00p 5515612
25/02/2021 90.00p 90.20p 86.55p 87.25p 2640623
24/02/2021 85.00p 89.25p 85.00p 86.65p 3751172
23/02/2021 88.40p 91.65p 85.80p 87.00p 3230580
22/02/2021 86.70p 87.40p 81.65p 87.20p 2229671
19/02/2021 83.00p 85.10p 83.00p 83.70p 1312322
18/02/2021 82.00p 84.15p 82.00p 83.60p 1299901
17/02/2021 80.00p 84.15p 80.00p 83.00p 1977562
16/02/2021 87.10p 87.10p 79.00p 82.60p 1466860
15/02/2021 78.55p 84.90p 78.55p 83.65p 2949468
12/02/2021 75.00p 78.75p 74.70p 77.95p 3863837
11/02/2021 78.80p 78.95p 75.54p 77.85p 1624825
10/02/2021 81.90p 83.00p 77.66p 78.65p 2134427
09/02/2021 82.50p 82.90p 79.40p 80.90p 2061053
08/02/2021 89.00p 89.00p 80.55p 82.50p 3541800
05/02/2021 79.60p 87.51p 78.79p 84.90p 6952645
04/02/2021 77.95p 78.45p 76.20p 78.30p 3241275
03/02/2021 74.45p 77.05p 74.45p 76.15p 2439095
02/02/2021 73.80p 75.35p 72.00p 73.95p 1845224
01/02/2021 73.45p 74.60p 71.13p 71.80p 1555234
29/01/2021 73.20p 73.80p 71.39p 71.75p 2772352
28/01/2021 71.80p 73.60p 69.50p 73.40p 1933968
27/01/2021 73.70p 74.25p 70.95p 71.60p 2578558
26/01/2021 70.05p 75.55p 70.05p 73.00p 2354304
25/01/2021 76.00p 76.80p 71.15p 72.60p 2800402
22/01/2021 75.10p 75.43p 72.75p 73.80p 2919305
21/01/2021 79.45p 79.45p 74.90p 74.90p 1479808
20/01/2021 75.30p 76.55p 74.30p 75.95p 1460034
19/01/2021 75.00p 76.10p 74.30p 74.70p 2620861
18/01/2021 77.60p 77.60p 73.30p 74.80p 1109236
15/01/2021 80.00p 80.00p 74.30p 74.80p 3094538
14/01/2021 80.00p 80.00p 75.90p 77.20p 2901142
13/01/2021 77.60p 78.25p 74.40p 75.80p 3406324
12/01/2021 77.05p 77.80p 76.28p 77.00p 2619523
11/01/2021 79.90p 80.20p 75.48p 76.80p 3192236
08/01/2021 80.00p 81.00p 78.59p 79.85p 4965200
07/01/2021 72.00p 80.15p 69.70p 79.30p 6952267
06/01/2021 71.10p 71.85p 68.12p 70.45p 3142387
05/01/2021 66.50p 71.25p 66.50p 70.35p 2902633
04/01/2021 76.05p 76.40p 67.15p 67.80p 4774884
31/12/2020 76.50p 77.95p 73.95p 74.00p 1330052
30/12/2020 75.55p 75.80p 73.55p 74.00p 1729551
29/12/2020 73.50p 75.50p 72.95p 73.95p 2469621
28/12/2020 72.00p 73.30p 71.80p 72.50p 741652
24/12/2020 72.00p 73.30p 71.80p 72.50p 741652
23/12/2020 71.10p 72.15p 69.79p 71.00p 2090538
22/12/2020 67.50p 71.55p 66.55p 70.00p 1930219
21/12/2020 69.00p 69.45p 63.55p 67.05p 7792494
18/12/2020 72.65p 73.40p 70.10p 72.60p 6757396

*Close Price adjusted for both dividends and splits