FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2024 170.20p 170.20p 157.50p 163.70p 1611095
24/04/2024 176.70p 176.70p 170.70p 170.70p 498415
23/04/2024 172.40p 172.80p 170.00p 172.50p 562296
22/04/2024 169.50p 176.00p 166.30p 170.80p 648395
19/04/2024 173.10p 173.60p 165.30p 169.30p 483525
18/04/2024 163.00p 170.60p 163.00p 165.60p 1693509
17/04/2024 163.70p 169.00p 160.40p 168.30p 837350
16/04/2024 172.50p 172.90p 166.10p 167.50p 1256200
15/04/2024 169.30p 173.50p 169.30p 173.50p 872750
12/04/2024 174.50p 176.10p 172.00p 172.10p 885418
11/04/2024 171.70p 177.50p 171.70p 174.50p 744603
10/04/2024 176.90p 178.40p 173.60p 177.00p 746582
09/04/2024 175.00p 178.00p 174.60p 176.10p 426961
08/04/2024 179.00p 182.30p 175.91p 176.80p 908663
05/04/2024 182.40p 183.30p 176.00p 180.00p 588975
04/04/2024 178.30p 179.80p 178.30p 178.90p 715460
03/04/2024 178.00p 183.10p 177.90p 179.00p 1148195
02/04/2024 181.30p 184.00p 178.67p 180.20p 721575
28/03/2024 182.00p 184.80p 180.40p 180.40p 1249639
27/03/2024 187.20p 187.20p 182.38p 183.80p 2457374
26/03/2024 177.80p 184.00p 177.80p 184.00p 890181
25/03/2024 180.40p 183.50p 176.40p 181.00p 551363
22/03/2024 183.40p 185.30p 182.80p 184.50p 808951
21/03/2024 189.00p 189.00p 182.80p 182.80p 1143443
20/03/2024 170.00p 179.30p 170.00p 181.70p 1870594
19/03/2024 170.00p 179.30p 170.00p 179.30p 2919683
18/03/2024 182.40p 183.00p 173.50p 175.50p 1758474
15/03/2024 171.70p 187.70p 166.10p 187.70p 15352404
14/03/2024 156.10p 168.40p 155.06p 165.50p 2195460
13/03/2024 167.80p 167.80p 155.01p 160.30p 1706482
12/03/2024 162.00p 164.60p 159.90p 163.50p 1295695
11/03/2024 161.50p 164.60p 158.80p 161.40p 1834048
08/03/2024 169.90p 171.60p 158.50p 158.70p 608111
07/03/2024 155.30p 163.60p 155.30p 158.90p 729429
06/03/2024 156.00p 160.70p 156.00p 158.60p 727493
05/03/2024 159.70p 159.70p 151.20p 157.20p 581974
04/03/2024 165.00p 165.00p 156.90p 157.50p 2722622
01/03/2024 163.10p 163.10p 148.10p 160.20p 645298
29/02/2024 154.00p 161.00p 154.00p 158.20p 1920352
28/02/2024 159.90p 159.90p 154.10p 156.30p 720290
27/02/2024 157.90p 159.00p 155.40p 155.70p 650165
26/02/2024 150.50p 158.90p 150.50p 158.90p 566201
23/02/2024 152.80p 160.70p 152.80p 154.00p 452861
22/02/2024 160.80p 160.80p 151.50p 156.10p 409273
21/02/2024 148.00p 155.10p 148.00p 155.00p 674448
20/02/2024 148.00p 157.30p 148.00p 153.50p 1023261
19/02/2024 151.30p 160.60p 148.41p 155.00p 562384
16/02/2024 150.00p 156.30p 150.00p 155.50p 627528
15/02/2024 158.00p 160.50p 152.90p 154.90p 653625
14/02/2024 156.40p 159.00p 156.40p 157.20p 412755
13/02/2024 159.60p 160.60p 157.40p 158.00p 424564
12/02/2024 156.40p 161.77p 156.40p 160.60p 538000
09/02/2024 157.60p 167.80p 157.60p 159.10p 477537
08/02/2024 160.40p 163.60p 160.20p 160.20p 431166
07/02/2024 160.00p 168.30p 160.00p 160.60p 852077
06/02/2024 168.10p 169.70p 166.50p 167.70p 506981
05/02/2024 162.10p 172.90p 162.00p 167.50p 405257
02/02/2024 175.00p 175.00p 168.70p 169.20p 704384
01/02/2024 171.00p 171.30p 168.40p 168.50p 694611
31/01/2024 171.00p 174.30p 167.20p 168.70p 828404
30/01/2024 171.00p 174.90p 169.20p 170.20p 797202
29/01/2024 163.70p 177.20p 163.70p 171.10p 534718
26/01/2024 177.00p 177.00p 163.90p 169.00p 654299
25/01/2024 168.60p 178.40p 168.40p 169.20p 648162
24/01/2024 171.40p 171.40p 161.35p 168.80p 539495
23/01/2024 164.20p 168.10p 159.30p 166.00p 912892
22/01/2024 169.80p 170.10p 158.23p 167.60p 810547
19/01/2024 169.70p 170.30p 164.80p 165.10p 805606
18/01/2024 169.50p 171.00p 166.40p 168.50p 1015331
17/01/2024 168.50p 172.80p 166.30p 168.00p 771446
16/01/2024 172.00p 176.70p 167.90p 170.90p 758616
15/01/2024 175.40p 183.40p 168.90p 172.80p 1343033
12/01/2024 175.00p 175.30p 166.70p 172.40p 688446
11/01/2024 180.00p 180.60p 173.30p 173.30p 780221
10/01/2024 180.00p 180.00p 165.50p 179.50p 739153
09/01/2024 180.00p 180.00p 173.90p 176.50p 677990
08/01/2024 175.00p 178.00p 173.20p 178.00p 690163
05/01/2024 179.70p 179.70p 167.36p 175.60p 769397
04/01/2024 179.60p 179.70p 173.10p 175.00p 725649
03/01/2024 173.00p 175.30p 172.30p 173.90p 857652
02/01/2024 174.00p 178.60p 173.60p 174.20p 646379
29/12/2023 177.00p 177.00p 174.00p 175.00p 163200
28/12/2023 172.90p 174.50p 167.60p 174.50p 1138437
27/12/2023 166.70p 174.70p 166.70p 172.10p 597382
22/12/2023 169.50p 176.10p 168.40p 172.50p 397684
21/12/2023 176.90p 176.90p 169.30p 170.50p 1171111
20/12/2023 168.40p 173.50p 168.40p 172.50p 1124169
19/12/2023 171.00p 171.00p 160.02p 168.40p 673057
18/12/2023 162.00p 176.90p 162.00p 166.80p 388329
15/12/2023 156.80p 170.40p 156.80p 168.00p 2305648
14/12/2023 164.50p 168.90p 155.30p 168.50p 1266227
13/12/2023 165.40p 166.80p 161.00p 162.10p 1070273
12/12/2023 155.50p 167.90p 155.50p 163.40p 1034102
11/12/2023 165.20p 169.20p 160.70p 162.70p 830600
08/12/2023 169.40p 171.70p 166.00p 167.60p 903915
07/12/2023 159.00p 173.40p 158.54p 167.50p 1078684
06/12/2023 158.00p 167.90p 158.00p 164.00p 1339131
05/12/2023 164.90p 166.20p 160.49p 161.30p 2458887
04/12/2023 164.90p 166.70p 159.40p 159.80p 550972
01/12/2023 154.00p 163.40p 154.00p 161.70p 507827
30/11/2023 159.30p 162.00p 155.30p 160.20p 2061826
29/11/2023 155.00p 162.00p 155.00p 159.70p 709666
28/11/2023 155.00p 162.80p 155.00p 162.00p 804190
27/11/2023 165.60p 168.10p 161.50p 162.30p 1012951
24/11/2023 162.00p 167.70p 162.00p 166.20p 1130978
23/11/2023 179.00p 179.00p 158.70p 167.10p 838153
22/11/2023 172.10p 175.60p 172.10p 175.00p 911166
21/11/2023 172.00p 177.00p 172.00p 173.20p 683286
20/11/2023 170.00p 178.20p 170.00p 176.80p 532718
17/11/2023 183.20p 183.50p 173.60p 178.70p 1324953
16/11/2023 178.00p 179.40p 174.96p 176.20p 1364223
15/11/2023 171.90p 176.30p 171.20p 176.30p 1474224
14/11/2023 170.00p 171.00p 163.90p 171.00p 1339553
13/11/2023 166.00p 167.80p 162.30p 165.10p 615538
10/11/2023 166.00p 166.00p 161.70p 165.00p 821677
09/11/2023 160.50p 165.40p 159.40p 165.40p 953431
08/11/2023 151.00p 161.50p 151.00p 160.60p 1196877
07/11/2023 158.00p 159.90p 156.80p 158.40p 560573
06/11/2023 162.00p 162.90p 159.60p 160.00p 555647
03/11/2023 164.40p 164.40p 160.00p 162.60p 981088
02/11/2023 162.00p 163.20p 158.60p 163.20p 2532793
01/11/2023 160.00p 160.80p 156.20p 160.70p 786513
31/10/2023 157.00p 157.90p 154.40p 157.90p 850959
30/10/2023 152.70p 156.20p 148.50p 155.00p 655716
27/10/2023 153.30p 153.50p 148.40p 153.00p 639697
26/10/2023 148.50p 148.90p 143.00p 148.90p 7103602
25/10/2023 146.50p 147.20p 140.10p 146.90p 1062320
24/10/2023 142.00p 150.90p 142.00p 144.10p 827407
23/10/2023 150.90p 151.10p 142.80p 147.90p 904112
20/10/2023 142.10p 150.00p 142.10p 146.90p 1746509
19/10/2023 145.00p 151.00p 145.00p 147.60p 859148
18/10/2023 153.30p 153.60p 149.70p 150.40p 913931
17/10/2023 155.00p 155.00p 147.00p 152.50p 743594
16/10/2023 147.80p 152.10p 139.90p 149.40p 1127898
13/10/2023 148.00p 153.90p 148.00p 150.00p 1333337
12/10/2023 152.00p 155.00p 150.30p 151.30p 885591
11/10/2023 154.80p 154.90p 150.00p 151.90p 1676394
10/10/2023 144.30p 147.10p 144.00p 146.50p 958757
09/10/2023 145.90p 147.00p 140.30p 144.40p 696222
06/10/2023 140.00p 148.00p 140.00p 146.00p 683241
05/10/2023 146.80p 149.80p 144.20p 145.40p 838132
04/10/2023 145.90p 147.80p 140.78p 144.90p 874609
03/10/2023 145.00p 150.20p 145.00p 146.30p 893607
02/10/2023 152.90p 157.00p 147.56p 150.90p 1092257
29/09/2023 144.80p 153.00p 144.80p 150.90p 1324420
28/09/2023 157.00p 157.00p 148.29p 150.80p 859190
27/09/2023 148.10p 152.40p 144.91p 150.60p 769200
26/09/2023 148.80p 158.00p 148.80p 151.70p 650046
25/09/2023 150.00p 155.90p 150.00p 154.00p 1017518
22/09/2023 153.00p 160.60p 153.00p 156.00p 1775981
21/09/2023 158.90p 161.90p 157.20p 157.80p 870306
20/09/2023 158.90p 161.80p 154.50p 159.60p 2515402
19/09/2023 156.70p 160.50p 153.40p 154.40p 2077175
18/09/2023 160.00p 160.00p 152.60p 156.90p 2381076
15/09/2023 155.00p 160.00p 155.00p 156.20p 5700472
14/09/2023 152.00p 157.90p 152.00p 157.90p 1395026
13/09/2023 150.00p 158.30p 150.00p 156.10p 723665
12/09/2023 155.30p 157.60p 152.90p 156.10p 819141
11/09/2023 150.00p 158.60p 150.00p 156.30p 821863
08/09/2023 153.80p 155.90p 153.10p 155.70p 566549
07/09/2023 147.70p 155.70p 147.70p 153.40p 1044421
06/09/2023 154.00p 154.00p 148.90p 150.70p 961541
05/09/2023 149.20p 151.60p 146.90p 150.20p 1044171
04/09/2023 149.80p 151.20p 147.40p 147.50p 519416
01/09/2023 140.00p 148.80p 140.00p 148.10p 2756251
31/08/2023 144.80p 148.30p 144.70p 145.10p 1865620
30/08/2023 141.90p 147.70p 141.90p 146.80p 949103
29/08/2023 149.10p 149.10p 145.10p 145.70p 1264820
25/08/2023 145.00p 145.30p 140.40p 144.00p 1261587
24/08/2023 150.00p 150.00p 139.20p 140.80p 1357319
23/08/2023 138.00p 142.80p 138.00p 142.40p 1632651
22/08/2023 135.00p 145.30p 135.00p 141.50p 1200397
21/08/2023 144.00p 147.50p 141.80p 143.70p 819600
18/08/2023 146.50p 155.30p 144.40p 146.40p 1105816
17/08/2023 146.20p 154.80p 146.20p 148.20p 1358754
16/08/2023 153.00p 166.70p 153.00p 153.00p 934600
15/08/2023 150.00p 158.60p 150.00p 155.10p 934270
14/08/2023 143.20p 156.50p 143.20p 155.60p 1110635
11/08/2023 148.00p 155.60p 146.89p 153.90p 686000
10/08/2023 154.60p 155.80p 152.70p 155.10p 948541
09/08/2023 150.30p 154.90p 140.40p 153.80p 2112752
08/08/2023 146.30p 150.90p 135.80p 150.60p 809040
07/08/2023 149.40p 150.50p 147.60p 149.30p 946471
04/08/2023 146.80p 149.70p 145.90p 149.30p 603160
03/08/2023 142.00p 146.20p 141.80p 146.20p 748787
02/08/2023 145.90p 145.90p 142.90p 145.50p 654217
01/08/2023 149.00p 150.10p 142.00p 146.50p 807326
31/07/2023 149.30p 155.30p 140.90p 146.30p 1291469
28/07/2023 141.00p 150.10p 140.04p 146.80p 1055694
27/07/2023 149.30p 152.00p 144.97p 148.70p 1350447
26/07/2023 148.00p 153.42p 145.00p 149.20p 1680175
25/07/2023 149.10p 150.10p 146.50p 147.30p 843876
24/07/2023 150.30p 156.04p 140.80p 149.30p 6134013
21/07/2023 148.50p 151.60p 145.20p 149.80p 1446020
20/07/2023 150.00p 150.00p 142.70p 145.30p 1378681
19/07/2023 143.80p 148.60p 143.80p 144.90p 1401196
18/07/2023 141.90p 145.90p 134.90p 143.70p 977447
17/07/2023 143.50p 148.52p 141.70p 141.70p 568803
14/07/2023 150.00p 150.00p 144.30p 144.90p 557891
13/07/2023 145.00p 149.20p 144.40p 147.20p 1827802

*Close Price adjusted for both dividends and splits