FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits