FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/11/2026 231.60p 238.40p 231.60p 235.60p 527644
12/11/2026 237.00p 239.00p 232.61p 237.20p 1180525
11/11/2026 234.00p 236.00p 231.60p 236.00p 1286477
10/11/2026 230.60p 238.00p 227.25p 234.40p 787391
09/11/2026 234.40p 237.80p 232.40p 234.40p 855587
06/11/2026 234.00p 234.00p 229.00p 232.40p 915134
05/11/2026 235.60p 235.80p 228.80p 233.00p 2003070
04/11/2026 232.00p 235.20p 230.40p 230.60p 693198
03/11/2026 232.60p 236.00p 230.20p 234.40p 2941113
02/11/2026 218.60p 232.20p 215.42p 232.20p 1663918
30/10/2026 219.40p 219.40p 216.60p 216.80p 618333
29/10/2026 214.00p 219.60p 214.00p 216.80p 561292
28/10/2026 209.20p 222.06p 209.20p 216.60p 597141
27/10/2026 217.80p 221.40p 213.00p 220.20p 1107070
26/10/2026 217.00p 218.40p 214.00p 216.80p 1056792
23/10/2026 214.00p 215.00p 212.00p 214.80p 1017163
22/10/2026 206.60p 213.80p 205.40p 213.80p 1511605
21/10/2026 211.00p 211.80p 202.00p 211.60p 1859875
20/10/2026 210.60p 210.60p 200.20p 208.40p 1684812
19/10/2026 204.00p 204.00p 196.30p 203.80p 1376014
16/10/2026 202.20p 204.00p 199.80p 203.00p 1123942
15/10/2026 190.00p 202.80p 190.00p 202.40p 1392618
14/10/2026 193.60p 199.00p 189.80p 197.30p 1120118
13/10/2026 195.00p 195.00p 185.70p 193.90p 779045
12/10/2026 193.00p 194.50p 185.32p 191.00p 768485
09/10/2026 187.90p 192.30p 179.90p 190.80p 1501599
08/10/2026 187.00p 187.10p 180.01p 187.00p 1100982
07/10/2026 189.00p 189.50p 186.10p 186.60p 1678485
06/10/2026 186.50p 188.70p 180.00p 187.60p 1445579
05/10/2026 181.70p 186.40p 179.90p 186.40p 1698627
02/10/2026 180.10p 184.10p 176.80p 181.40p 758297
01/10/2026 182.60p 182.60p 178.50p 181.10p 5117314
30/09/2026 174.00p 188.70p 174.00p 182.70p 1369681
29/09/2026 175.00p 182.10p 174.50p 180.30p 1804864
28/09/2026 180.00p 182.60p 177.90p 178.90p 2390453
25/09/2026 170.00p 177.50p 170.00p 177.50p 2736893
24/09/2026 172.40p 176.60p 171.70p 175.10p 2660047
23/09/2026 178.50p 178.50p 171.40p 172.40p 815200
22/09/2026 171.50p 173.70p 170.20p 172.80p 567555
21/09/2026 172.00p 172.20p 167.10p 171.80p 2697083
18/09/2026 161.50p 171.86p 161.50p 169.00p 3329439
17/09/2026 168.00p 175.20p 168.00p 170.90p 679996
16/09/2026 182.50p 182.50p 169.30p 172.70p 967390
15/09/2026 171.30p 179.90p 169.50p 170.60p 773527
14/09/2026 169.30p 171.60p 168.60p 171.00p 2025822
11/09/2026 158.90p 170.00p 158.90p 169.30p 640573
10/09/2026 173.70p 176.40p 165.00p 168.20p 1220908
09/09/2026 184.60p 184.60p 165.70p 171.50p 1450099
08/09/2026 165.40p 177.79p 165.40p 172.60p 1475908
07/09/2026 180.00p 180.00p 175.60p 175.80p 1176733
04/09/2026 170.00p 181.20p 170.00p 176.60p 1340928
03/09/2026 175.20p 178.35p 171.50p 177.90p 987267
02/09/2026 175.00p 176.70p 174.00p 174.70p 1165051
01/09/2026 182.00p 182.00p 175.70p 176.60p 1819895
28/08/2026 177.50p 179.70p 177.50p 179.00p 1738382
27/08/2026 177.00p 179.50p 176.60p 178.00p 1404115
26/08/2026 182.00p 182.00p 176.70p 179.60p 2375977
25/08/2026 177.00p 180.20p 177.00p 178.70p 1459425
24/08/2026 166.90p 181.20p 166.90p 179.00p 916454
21/08/2026 175.00p 180.90p 175.00p 179.40p 479613
20/08/2026 182.60p 182.60p 177.70p 179.00p 1355667
19/08/2026 182.00p 182.90p 180.80p 180.90p 1169206
18/08/2026 179.00p 183.30p 179.00p 182.60p 749843
14/08/2026 187.80p 187.80p 183.10p 184.60p 792115
13/08/2026 184.00p 185.10p 181.20p 183.80p 1924020
12/08/2026 183.00p 184.80p 180.10p 182.60p 4027146
11/08/2026 182.00p 184.80p 181.40p 182.70p 758193
10/08/2026 188.20p 188.20p 182.50p 184.30p 599708
07/08/2026 182.60p 186.60p 182.10p 183.70p 2849167
06/08/2026 183.00p 187.20p 182.40p 182.90p 1144385
05/08/2026 182.50p 186.70p 182.50p 185.10p 3294334
04/08/2026 182.00p 187.60p 182.00p 184.10p 1085604
03/08/2026 184.70p 188.90p 184.00p 185.20p 1207048
31/07/2026 192.80p 192.80p 182.40p 184.40p 928838
30/07/2026 181.50p 189.60p 180.50p 183.90p 1460010
29/07/2026 181.30p 189.50p 177.25p 181.50p 2433160
28/07/2026 185.00p 185.00p 179.50p 180.50p 1162236
27/07/2026 189.60p 189.60p 180.20p 181.20p 831745
24/07/2026 186.00p 186.00p 178.00p 181.80p 936845
23/07/2026 185.00p 185.00p 177.70p 180.10p 975083
22/07/2026 179.30p 182.60p 173.40p 182.00p 1095890
21/07/2026 173.70p 180.50p 173.70p 179.60p 879238
20/07/2026 175.90p 178.90p 172.40p 177.00p 954724
17/07/2026 167.60p 180.85p 167.60p 175.80p 843338
16/07/2026 175.40p 183.20p 175.40p 180.10p 813194
15/07/2026 178.70p 181.00p 176.20p 180.20p 1403594
14/07/2026 186.30p 186.30p 177.40p 180.90p 706738
13/07/2026 178.00p 183.50p 177.30p 182.30p 2012850
10/07/2026 179.30p 182.70p 178.70p 180.60p 1997513
09/07/2026 177.20p 186.40p 176.50p 178.20p 934595
08/07/2026 184.40p 184.80p 173.10p 178.50p 956036
07/07/2026 178.70p 182.00p 171.30p 180.40p 884071
06/07/2026 177.60p 184.20p 177.60p 178.60p 837436
03/07/2026 196.00p 196.00p 184.70p 184.70p 1067998
02/07/2026 190.00p 190.00p 185.20p 188.10p 853349
01/07/2026 188.80p 192.80p 187.40p 192.80p 1648062
30/06/2026 190.00p 190.50p 187.10p 187.80p 2401786
29/06/2026 189.00p 195.60p 187.40p 187.40p 730135
26/06/2026 185.00p 195.00p 185.00p 192.20p 550701
25/06/2026 188.00p 194.40p 185.20p 192.80p 929788
24/06/2026 183.60p 187.60p 183.10p 186.40p 728673
23/06/2026 186.20p 186.30p 180.30p 183.80p 970353
22/06/2026 188.60p 191.70p 185.70p 186.20p 2496105
19/06/2026 189.50p 193.08p 186.20p 189.30p 3465617
18/06/2026 179.90p 191.70p 176.54p 188.50p 3900552
17/06/2026 172.20p 175.00p 170.86p 174.50p 1517010
16/06/2026 171.20p 174.00p 169.90p 171.80p 1490673
15/06/2026 173.50p 175.80p 170.83p 171.80p 960123
12/06/2026 165.00p 174.70p 165.00p 172.70p 459516
11/06/2026 168.00p 172.90p 168.00p 171.30p 963920
10/06/2026 164.30p 171.70p 164.30p 171.70p 921306
09/06/2026 166.60p 168.70p 162.30p 163.70p 828733
08/06/2026 167.40p 169.70p 163.90p 165.90p 267526
05/06/2026 166.60p 176.30p 166.60p 169.80p 502861
04/06/2026 172.30p 174.40p 171.60p 172.50p 394613
03/06/2026 169.70p 173.80p 166.80p 172.50p 681038
02/06/2026 169.90p 172.63p 169.20p 170.80p 2253888
01/06/2026 168.00p 172.20p 168.00p 169.50p 656262
29/05/2026 171.80p 174.70p 167.30p 171.20p 1340943
28/05/2026 170.00p 172.20p 167.10p 170.90p 990859
27/05/2026 167.00p 171.90p 167.00p 170.20p 440744
26/05/2026 168.30p 175.40p 166.27p 168.40p 600074
22/05/2026 167.90p 171.20p 164.10p 167.40p 611523
21/05/2026 163.70p 167.70p 162.48p 165.50p 700830
20/05/2026 158.20p 166.70p 158.20p 165.00p 1262681
19/05/2026 160.00p 167.30p 160.00p 165.70p 970878
18/05/2026 160.90p 165.69p 160.90p 164.00p 3879720
15/05/2026 167.70p 168.60p 161.40p 164.60p 1804421
14/05/2026 168.00p 168.80p 164.60p 168.60p 821385
13/05/2026 170.00p 170.00p 163.00p 164.40p 2324251
12/05/2026 172.80p 172.80p 162.90p 166.00p 1116172
11/05/2026 164.30p 167.96p 161.20p 165.50p 1093627
08/05/2026 161.10p 165.60p 158.90p 164.70p 1596049
07/05/2026 170.00p 170.00p 160.70p 160.70p 1398089
06/05/2026 157.90p 164.10p 153.30p 162.50p 1252144
05/05/2026 159.30p 162.20p 154.88p 158.00p 884635
01/05/2026 163.00p 164.00p 161.10p 161.10p 523592
30/04/2026 154.20p 163.60p 152.10p 162.60p 1034641
29/04/2026 165.00p 168.50p 160.10p 160.40p 3134311
28/04/2026 167.00p 168.90p 165.90p 167.30p 528742
27/04/2026 168.00p 171.40p 168.00p 168.30p 866911
24/04/2026 170.00p 173.10p 169.00p 170.80p 611891
23/04/2026 166.90p 174.40p 166.90p 172.40p 676581
22/04/2026 177.00p 178.90p 175.00p 175.00p 1072165
21/04/2026 175.00p 179.80p 175.00p 177.50p 1370355
20/04/2026 183.70p 183.70p 176.10p 176.90p 2340276
17/04/2026 176.60p 180.90p 175.20p 179.60p 626913
16/04/2026 180.60p 180.60p 175.00p 175.80p 500949
15/04/2026 178.60p 178.60p 175.50p 176.10p 678630
14/04/2026 173.50p 179.30p 172.90p 178.10p 552266
13/04/2026 178.70p 178.70p 172.00p 172.90p 530984
10/04/2026 180.00p 180.00p 173.40p 174.30p 517556
09/04/2026 174.80p 175.60p 171.69p 174.30p 482973
08/04/2026 166.60p 178.50p 166.60p 175.30p 540909
07/04/2026 175.00p 175.00p 169.90p 171.00p 668219
02/04/2026 172.00p 173.70p 170.70p 171.40p 633843
01/04/2026 169.30p 173.30p 167.20p 172.80p 2340586
31/03/2026 170.00p 170.60p 165.70p 166.20p 1994533
30/03/2026 166.50p 170.80p 165.10p 167.20p 906548
27/03/2026 175.50p 175.50p 168.10p 168.90p 609153
26/03/2026 170.70p 176.00p 170.30p 172.30p 788053
25/03/2026 165.00p 172.80p 165.00p 172.70p 813443
24/03/2026 162.30p 172.50p 162.30p 168.20p 1237237
23/03/2026 168.60p 174.20p 163.80p 170.90p 1024441
20/03/2026 170.70p 170.90p 163.00p 169.80p 3171371
19/03/2026 180.70p 180.70p 167.20p 168.40p 1189135
18/03/2026 178.90p 178.90p 166.20p 172.30p 2030963
17/03/2026 171.90p 172.40p 167.70p 168.30p 1367133
16/03/2026 181.30p 181.30p 170.20p 171.70p 448848
13/03/2026 174.00p 175.10p 171.38p 174.10p 524939
12/03/2026 170.00p 174.90p 170.00p 174.10p 696962
11/03/2026 176.70p 176.70p 172.90p 173.70p 438555
10/03/2026 178.70p 178.70p 174.20p 175.90p 669959
09/03/2026 182.00p 182.00p 170.90p 174.00p 493100
06/03/2026 182.00p 182.00p 174.90p 175.60p 489006
05/03/2026 182.00p 182.00p 174.60p 177.20p 764678
04/03/2026 178.00p 180.70p 177.60p 178.30p 901303
03/03/2026 184.70p 184.70p 177.20p 179.60p 474712
02/03/2026 185.70p 187.70p 178.40p 184.20p 802338
27/02/2026 187.90p 187.90p 183.20p 183.80p 2006096
26/02/2026 186.70p 187.80p 184.70p 186.80p 764188
25/02/2026 188.70p 192.10p 185.10p 186.10p 676007
24/02/2026 192.00p 192.00p 187.80p 188.90p 610258
23/02/2026 193.90p 193.90p 187.50p 189.40p 627254
20/02/2026 194.00p 194.00p 189.20p 190.80p 2102271
19/02/2026 190.40p 191.20p 188.70p 190.30p 1431035
18/02/2026 196.50p 196.50p 189.80p 189.80p 662474
17/02/2026 191.20p 194.00p 191.00p 193.20p 1593733
16/02/2026 192.40p 194.40p 192.10p 192.80p 898493
13/02/2026 185.00p 192.20p 185.00p 192.20p 469886
12/02/2026 187.00p 191.50p 186.50p 189.80p 600174
11/02/2026 190.50p 191.60p 186.10p 186.10p 880611
10/02/2026 190.90p 193.50p 187.60p 190.50p 1858550
09/02/2026 191.70p 194.10p 189.80p 190.90p 804335
06/02/2026 190.00p 192.10p 187.50p 191.90p 331828
05/02/2026 185.00p 191.00p 185.00p 189.10p 765800
04/02/2026 189.00p 193.79p 178.10p 190.60p 629714
03/02/2026 189.40p 190.00p 187.50p 190.00p 818567
02/02/2026 182.00p 188.70p 182.00p 188.60p 1641322
30/01/2026 183.20p 186.90p 183.20p 186.40p 889030

*Close Price adjusted for both dividends and splits