FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/08/2018 93.00p 93.05p 91.35p 92.10p 1768087
08/08/2018 92.10p 93.30p 91.77p 93.05p 1421806
07/08/2018 92.00p 93.20p 91.50p 92.00p 1958615
06/08/2018 92.05p 92.80p 90.20p 92.05p 2297010
03/08/2018 88.60p 90.45p 88.40p 90.05p 957910
02/08/2018 89.25p 89.93p 87.30p 88.30p 1364107
01/08/2018 87.10p 89.65p 86.57p 89.30p 2066628
31/07/2018 90.65p 90.75p 87.75p 88.30p 2317582
30/07/2018 90.70p 91.50p 89.60p 90.60p 1643000
27/07/2018 88.25p 90.50p 88.25p 90.20p 1003818
26/07/2018 89.85p 91.60p 88.85p 89.65p 1333915
25/07/2018 90.25p 90.35p 87.25p 89.15p 2520775
24/07/2018 90.00p 90.90p 89.35p 89.90p 1484145
23/07/2018 90.00p 92.00p 88.55p 89.70p 2686958
20/07/2018 88.45p 92.55p 87.60p 91.35p 2193784
19/07/2018 91.10p 92.20p 87.50p 88.65p 1671476
18/07/2018 88.75p 92.05p 87.46p 91.30p 3546650
17/07/2018 84.55p 88.65p 84.45p 87.00p 3881727
16/07/2018 86.65p 86.85p 84.10p 84.70p 1885887
13/07/2018 87.30p 87.90p 86.00p 86.00p 1522958
12/07/2018 85.70p 87.00p 85.05p 85.85p 2399509
11/07/2018 86.95p 87.05p 85.30p 85.50p 1593008
10/07/2018 87.80p 87.91p 85.31p 87.45p 1980745
09/07/2018 88.05p 88.64p 86.15p 87.10p 1278932
06/07/2018 86.35p 87.50p 86.00p 87.00p 1817698
05/07/2018 86.80p 89.33p 86.05p 86.25p 1850293
04/07/2018 86.60p 86.83p 84.85p 86.50p 2419220
03/07/2018 84.55p 86.65p 83.30p 85.20p 2486920
02/07/2018 82.70p 84.30p 81.65p 83.70p 2454383
29/06/2018 81.50p 83.75p 81.25p 83.50p 3679187
28/06/2018 79.20p 81.75p 78.15p 81.50p 3517619
27/06/2018 79.35p 79.85p 78.15p 79.65p 3013342
26/06/2018 80.50p 80.96p 79.00p 79.45p 2107387
25/06/2018 82.75p 83.15p 79.50p 79.90p 2740084
22/06/2018 82.70p 85.05p 81.40p 83.25p 3681438
21/06/2018 83.60p 83.95p 81.10p 82.25p 1844720
20/06/2018 82.90p 84.10p 82.05p 83.00p 4061669
19/06/2018 82.70p 83.30p 81.20p 82.30p 2116245
18/06/2018 83.75p 84.48p 81.15p 83.00p 1800603
15/06/2018 84.30p 85.55p 83.65p 83.65p 6560512
14/06/2018 84.00p 84.40p 80.50p 84.00p 4477891
13/06/2018 85.50p 86.87p 84.80p 84.85p 4007171
12/06/2018 85.60p 86.65p 84.75p 85.50p 3856597
11/06/2018 87.25p 87.60p 84.70p 85.10p 2928313
08/06/2018 87.15p 88.67p 85.50p 86.30p 4050740
07/06/2018 90.35p 91.07p 87.83p 88.10p 3111086
06/06/2018 92.35p 93.50p 89.50p 90.40p 2942436
05/06/2018 92.85p 95.56p 91.50p 92.30p 3000221
04/06/2018 96.20p 97.05p 89.30p 93.85p 4557918
01/06/2018 89.60p 97.55p 89.60p 95.85p 5523076
31/05/2018 95.10p 103.40p 89.70p 89.80p 12423948
30/05/2018 113.80p 114.40p 110.50p 110.80p 3519505
29/05/2018 115.10p 115.10p 111.00p 114.10p 3470475
25/05/2018 115.10p 116.50p 113.80p 115.80p 1519415
24/05/2018 116.20p 118.71p 114.70p 114.80p 1838546
23/05/2018 117.00p 117.90p 115.30p 116.40p 1793008
22/05/2018 117.60p 118.80p 116.90p 117.50p 1821997
21/05/2018 118.40p 119.60p 116.12p 117.50p 1541940
18/05/2018 117.10p 118.80p 116.30p 117.50p 2108865
17/05/2018 115.30p 117.40p 114.17p 117.00p 1696036
16/05/2018 113.10p 116.30p 113.10p 115.10p 1792179
15/05/2018 109.80p 114.80p 109.80p 113.40p 3080397
14/05/2018 105.70p 109.90p 105.00p 109.60p 1723947
11/05/2018 101.80p 106.10p 101.30p 105.40p 2640755
10/05/2018 101.00p 103.40p 99.35p 101.80p 3266907
09/05/2018 97.55p 100.70p 95.20p 100.30p 5058894
08/05/2018 97.70p 106.00p 94.20p 97.50p 9858265
04/05/2018 111.30p 111.70p 109.80p 111.00p 1261628
03/05/2018 111.70p 113.00p 109.86p 110.30p 2425015
02/05/2018 112.20p 115.50p 111.90p 112.30p 1946415
01/05/2018 113.30p 114.20p 110.60p 111.70p 1686503
30/04/2018 114.10p 114.90p 112.90p 112.90p 2654409
27/04/2018 114.00p 115.80p 111.80p 113.60p 1845863
26/04/2018 113.40p 114.80p 112.90p 113.60p 2095609
25/04/2018 113.10p 114.80p 112.10p 113.00p 1962082
24/04/2018 113.90p 115.70p 113.00p 113.50p 4599239
23/04/2018 115.00p 117.50p 113.40p 113.50p 3288828
20/04/2018 114.90p 117.40p 114.64p 116.00p 2821373
19/04/2018 113.00p 116.80p 112.83p 114.40p 3281592
18/04/2018 112.10p 113.90p 112.10p 113.00p 3120122
17/04/2018 111.90p 113.50p 110.70p 111.70p 3518358
16/04/2018 112.40p 113.20p 110.20p 111.50p 2365917
13/04/2018 110.50p 114.10p 108.90p 112.40p 6461907
12/04/2018 110.00p 113.00p 103.70p 110.10p 27729208
11/04/2018 94.35p 103.40p 94.35p 101.80p 7108286
10/04/2018 91.25p 96.15p 90.50p 94.80p 4901355
09/04/2018 94.30p 94.30p 89.60p 90.95p 4523262
06/04/2018 89.65p 94.60p 89.00p 93.90p 3996648
05/04/2018 87.95p 90.01p 87.22p 89.90p 3361141
04/04/2018 85.35p 87.85p 85.00p 87.30p 4777173
03/04/2018 81.50p 85.60p 81.45p 85.60p 4149391
29/03/2018 80.60p 83.45p 80.35p 82.10p 5711754
28/03/2018 77.75p 80.70p 76.85p 80.50p 2915417
27/03/2018 77.90p 78.75p 76.15p 77.95p 4006929
26/03/2018 79.55p 79.55p 76.60p 77.00p 2476833
23/03/2018 78.40p 80.14p 76.30p 79.40p 2233042
22/03/2018 79.75p 81.33p 78.45p 78.70p 1700299
21/03/2018 79.10p 80.85p 78.51p 80.40p 3921349
20/03/2018 84.75p 84.75p 78.90p 79.00p 6003984
19/03/2018 82.15p 82.15p 79.20p 80.90p 2585370
16/03/2018 81.35p 82.35p 78.60p 82.35p 8235704
15/03/2018 84.00p 85.40p 80.45p 81.55p 7860561
14/03/2018 84.45p 85.10p 83.45p 83.50p 2630336
13/03/2018 83.70p 86.05p 83.35p 84.80p 5187247
12/03/2018 85.65p 86.05p 79.50p 83.70p 7451204
09/03/2018 85.25p 86.15p 84.51p 85.40p 2039847
08/03/2018 85.40p 87.05p 83.95p 85.45p 3382774
07/03/2018 88.20p 89.00p 85.00p 85.45p 4048210
06/03/2018 83.80p 87.85p 82.20p 87.40p 6149787
05/03/2018 78.25p 83.70p 78.05p 83.05p 3751233
02/03/2018 80.35p 81.76p 77.60p 77.95p 2183918
01/03/2018 81.70p 83.10p 80.20p 80.95p 4863991
28/02/2018 86.45p 87.45p 81.65p 81.95p 4457530
27/02/2018 81.95p 87.35p 81.32p 86.50p 3439855
26/02/2018 83.35p 84.00p 81.60p 82.00p 2629685
23/02/2018 82.00p 85.40p 81.55p 83.40p 3228819
22/02/2018 83.40p 85.75p 81.70p 83.65p 5221325
21/02/2018 92.20p 93.90p 82.55p 84.40p 10306206
20/02/2018 96.05p 96.85p 95.30p 96.05p 1110345
19/02/2018 95.70p 96.95p 95.23p 95.75p 1645006
16/02/2018 96.25p 97.55p 94.60p 96.20p 943068
15/02/2018 96.25p 97.15p 94.60p 95.55p 1549909
14/02/2018 97.70p 98.25p 95.85p 95.85p 1114324
13/02/2018 99.25p 100.80p 96.60p 96.65p 1351674
12/02/2018 98.70p 99.65p 97.45p 99.10p 1766009
09/02/2018 96.60p 97.50p 95.55p 97.50p 2456172
08/02/2018 100.50p 100.70p 97.05p 97.20p 3734076
07/02/2018 100.00p 101.90p 98.85p 100.50p 2670690
06/02/2018 98.70p 100.30p 96.95p 98.25p 3551864
05/02/2018 101.00p 102.30p 99.50p 101.20p 1861679
02/02/2018 102.60p 103.59p 100.80p 101.60p 2154268
01/02/2018 103.80p 105.80p 102.50p 102.60p 2202176
31/01/2018 105.60p 106.50p 103.80p 103.80p 1797239
30/01/2018 107.10p 107.50p 105.00p 105.70p 1574600
29/01/2018 107.20p 108.20p 106.33p 107.30p 1223656
26/01/2018 106.10p 108.90p 105.30p 106.40p 2737196
25/01/2018 106.50p 108.50p 104.90p 106.10p 1424088
24/01/2018 107.40p 108.10p 105.98p 106.90p 1433262
23/01/2018 109.30p 110.20p 107.60p 107.70p 833852
22/01/2018 109.30p 109.80p 108.30p 109.00p 1836272
19/01/2018 109.10p 110.50p 108.70p 109.30p 1079054
18/01/2018 111.00p 111.00p 108.80p 109.10p 1132555
17/01/2018 112.00p 112.50p 110.30p 110.70p 1647021
16/01/2018 111.80p 112.70p 111.80p 112.40p 983129
15/01/2018 112.50p 113.00p 111.00p 112.00p 946701
12/01/2018 112.60p 113.00p 111.82p 112.00p 1338484
11/01/2018 113.50p 113.50p 112.30p 112.50p 1017024
10/01/2018 112.40p 113.30p 111.90p 113.00p 2656849
09/01/2018 111.90p 112.90p 111.30p 112.00p 1718345
08/01/2018 112.30p 112.30p 111.10p 111.50p 1351254
05/01/2018 109.60p 111.50p 108.90p 111.20p 2157977
04/01/2018 108.80p 109.60p 107.90p 109.60p 1421595
03/01/2018 109.10p 109.20p 108.30p 108.50p 874820
02/01/2018 110.70p 111.45p 107.50p 108.80p 1631643
29/12/2017 108.00p 111.90p 107.64p 110.50p 1135069
28/12/2017 108.70p 108.70p 107.40p 108.00p 995472
27/12/2017 107.90p 108.50p 107.13p 108.00p 917215
22/12/2017 107.40p 108.00p 107.00p 107.70p 378627
21/12/2017 107.50p 108.10p 107.10p 107.20p 954233
20/12/2017 109.20p 110.10p 107.60p 107.90p 1676225
19/12/2017 108.80p 110.50p 108.10p 108.80p 1591918
18/12/2017 107.70p 112.10p 106.70p 108.50p 2320302
15/12/2017 109.30p 109.30p 106.00p 106.80p 2269467
14/12/2017 107.80p 107.80p 104.00p 107.00p 2126925
13/12/2017 107.00p 110.00p 107.00p 108.20p 2505768
12/12/2017 108.10p 108.10p 106.02p 108.00p 1563929
11/12/2017 107.90p 108.40p 106.83p 107.70p 752028
08/12/2017 106.10p 108.70p 106.10p 108.30p 2103862
07/12/2017 108.70p 109.50p 106.40p 106.40p 1898422
06/12/2017 107.60p 109.90p 107.30p 108.20p 980989
05/12/2017 109.80p 110.00p 108.10p 108.30p 1368950
04/12/2017 109.40p 111.00p 109.20p 110.00p 1334687
01/12/2017 109.50p 109.70p 107.60p 108.50p 1408434
30/11/2017 110.60p 111.40p 108.50p 109.40p 1940047
29/11/2017 106.60p 111.41p 105.90p 110.30p 3639882
28/11/2017 103.30p 107.30p 103.30p 106.60p 2775288
27/11/2017 103.20p 104.40p 102.70p 102.80p 1127068
24/11/2017 105.40p 105.40p 103.20p 103.80p 1147126
23/11/2017 104.40p 105.80p 104.40p 104.70p 593351
22/11/2017 104.00p 107.00p 104.00p 105.40p 1534557
21/11/2017 106.10p 108.00p 104.30p 104.30p 1834563
20/11/2017 104.10p 107.30p 103.40p 105.70p 1735364
17/11/2017 103.40p 104.90p 102.20p 104.10p 2216191
16/11/2017 103.20p 105.80p 102.30p 103.20p 2956442
15/11/2017 101.30p 103.60p 97.45p 101.00p 5575353
14/11/2017 109.00p 109.80p 102.60p 102.60p 4397491
13/11/2017 111.50p 111.60p 108.80p 109.90p 1312091
10/11/2017 109.30p 112.00p 108.60p 111.40p 2355597
09/11/2017 111.70p 112.50p 109.10p 109.20p 1360904
08/11/2017 110.80p 112.90p 110.20p 112.10p 1516336
07/11/2017 111.40p 112.40p 111.00p 111.00p 1178981
06/11/2017 112.30p 113.00p 111.06p 112.10p 1059621
03/11/2017 113.20p 114.60p 112.10p 112.70p 1292550
02/11/2017 112.70p 114.25p 112.20p 113.60p 1341990
01/11/2017 111.00p 113.50p 110.50p 113.00p 2338685
31/10/2017 112.30p 113.88p 106.80p 110.00p 3106548
30/10/2017 110.70p 112.40p 110.10p 112.00p 1198114
27/10/2017 109.70p 111.03p 108.50p 110.20p 1386105
26/10/2017 107.60p 110.10p 107.03p 109.30p 1387970
25/10/2017 107.20p 109.60p 106.20p 107.90p 1962252

*Close Price adjusted for both dividends and splits