FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/12/2025 176.80p 178.40p 175.40p 175.90p 832037
03/12/2025 178.00p 178.00p 174.50p 177.90p 986967
02/12/2025 176.80p 181.90p 174.50p 174.90p 1283774
01/12/2025 175.60p 177.70p 166.90p 176.00p 1566850
28/11/2025 174.50p 179.10p 174.30p 176.70p 601665
27/11/2025 180.00p 180.00p 172.70p 175.50p 2024948
26/11/2025 177.40p 177.40p 173.90p 177.20p 2393755
25/11/2025 178.80p 185.20p 175.40p 175.40p 1208591
24/11/2025 179.00p 182.00p 179.00p 179.80p 1762083
21/11/2025 178.60p 180.60p 175.90p 180.60p 896375
20/11/2025 184.80p 184.80p 177.00p 178.90p 1565630
19/11/2025 182.20p 183.40p 175.64p 176.80p 1443245
18/11/2025 190.90p 197.30p 171.12p 181.80p 4502429
17/11/2025 202.20p 203.00p 197.60p 200.40p 1319768
14/11/2025 200.40p 203.00p 198.50p 203.00p 1068234
13/11/2025 202.20p 204.20p 201.20p 204.00p 896729
12/11/2025 210.00p 210.00p 201.20p 203.40p 773135
11/11/2025 210.20p 211.60p 204.60p 205.80p 1286431
10/11/2025 203.40p 209.80p 203.40p 207.80p 745518
07/11/2025 210.40p 210.40p 202.00p 203.60p 2593646
06/11/2025 207.00p 210.94p 204.80p 207.00p 701098
05/11/2025 200.40p 210.80p 200.40p 210.20p 589577
04/11/2025 210.00p 212.80p 207.80p 208.40p 594909
03/11/2025 214.00p 214.00p 207.40p 211.00p 3412946
31/10/2025 202.00p 210.60p 202.00p 210.00p 545950
30/10/2025 206.80p 212.00p 205.20p 207.80p 589041
29/10/2025 217.00p 220.80p 206.80p 207.80p 575268
28/10/2025 215.00p 215.00p 207.60p 210.80p 604273
27/10/2025 212.00p 212.00p 208.20p 209.20p 529738
24/10/2025 209.40p 211.00p 206.80p 210.60p 663246
23/10/2025 207.40p 211.00p 206.60p 208.60p 1820681
22/10/2025 202.00p 207.80p 200.80p 207.80p 1223319
21/10/2025 210.00p 210.00p 198.80p 201.20p 940660
20/10/2025 208.00p 209.60p 205.80p 207.60p 2781595
17/10/2025 202.00p 206.80p 201.80p 206.80p 860514
16/10/2025 210.60p 213.60p 197.33p 207.20p 1171610
15/10/2025 220.40p 222.60p 210.20p 210.20p 1731333
14/10/2025 219.00p 220.40p 215.60p 220.40p 3982295
13/10/2025 215.60p 220.80p 214.00p 220.00p 8851849
10/10/2025 220.00p 220.00p 214.00p 215.00p 6398399
09/10/2025 218.40p 219.20p 216.00p 218.20p 1751910
08/10/2025 218.00p 218.00p 213.80p 218.00p 695174
07/10/2025 218.00p 218.00p 213.00p 216.00p 754094
06/10/2025 217.00p 218.80p 214.00p 216.40p 579090
03/10/2025 221.80p 223.00p 215.00p 217.40p 591558
02/10/2025 222.60p 224.60p 220.80p 222.20p 1517366
01/10/2025 224.60p 225.80p 221.00p 222.80p 1236805
30/09/2025 221.20p 225.62p 220.00p 225.60p 1003100
29/09/2025 220.20p 221.40p 218.80p 221.00p 836436
26/09/2025 218.20p 219.20p 215.80p 219.20p 1095430
25/09/2025 217.80p 218.20p 215.20p 217.40p 911162
24/09/2025 217.00p 217.80p 214.80p 217.40p 1450827
23/09/2025 219.00p 220.40p 216.00p 216.00p 835360
22/09/2025 215.40p 219.00p 214.00p 218.40p 907237
19/09/2025 216.00p 216.00p 212.00p 215.40p 3965783
18/09/2025 211.00p 219.60p 211.00p 215.20p 1360167
17/09/2025 220.00p 220.00p 217.00p 218.60p 544635
16/09/2025 222.00p 222.00p 218.80p 217.00p 680712
15/09/2025 222.00p 222.00p 218.20p 218.80p 607526
12/09/2025 219.60p 220.60p 217.80p 219.00p 760089
11/09/2025 220.00p 220.00p 214.40p 219.80p 712109
10/09/2025 220.00p 220.00p 209.80p 214.40p 753500
09/09/2025 213.40p 213.80p 211.00p 212.40p 928181
08/09/2025 215.80p 216.40p 213.20p 213.40p 415299
05/09/2025 212.00p 216.60p 212.00p 214.00p 478359
04/09/2025 215.40p 216.60p 210.00p 215.60p 452763
03/09/2025 215.80p 217.20p 214.00p 215.60p 876195
02/09/2025 222.00p 222.20p 213.00p 215.40p 1336182
01/09/2025 221.00p 224.00p 221.00p 222.00p 1031411
29/08/2025 223.80p 225.00p 221.60p 221.60p 850677
28/08/2025 226.40p 227.80p 221.00p 223.80p 788266
27/08/2025 224.60p 226.60p 223.80p 226.40p 1196032
26/08/2025 225.00p 227.60p 221.80p 224.60p 939142
22/08/2025 225.00p 227.20p 223.40p 227.00p 1010481
21/08/2025 224.00p 233.00p 223.80p 224.40p 667295
20/08/2025 226.00p 226.60p 223.00p 225.60p 1313486
19/08/2025 224.40p 231.00p 224.20p 226.00p 883129
18/08/2025 227.00p 228.00p 224.00p 225.20p 1767632
15/08/2025 222.00p 229.40p 222.00p 227.00p 756341
14/08/2025 228.00p 229.00p 226.00p 226.00p 570001
13/08/2025 215.20p 232.00p 215.20p 228.00p 696847
12/08/2025 235.60p 235.60p 229.80p 231.20p 655809
11/08/2025 230.00p 237.60p 229.20p 229.80p 428489
08/08/2025 231.00p 233.80p 229.40p 230.00p 643415
07/08/2025 235.00p 235.00p 230.00p 231.00p 823867
06/08/2025 240.40p 240.40p 229.40p 232.00p 822487
05/08/2025 229.80p 231.20p 225.60p 230.60p 704073
04/08/2025 230.00p 230.00p 221.80p 229.80p 1201694
01/08/2025 223.60p 227.30p 222.68p 226.00p 1259278
31/07/2025 219.20p 227.00p 219.20p 224.40p 1425517
30/07/2025 216.00p 227.20p 216.00p 219.80p 858995
29/07/2025 216.00p 223.80p 216.00p 218.20p 953414
28/07/2025 219.00p 226.20p 219.00p 221.20p 1336509
25/07/2025 219.60p 225.00p 214.40p 219.00p 1493809
24/07/2025 215.00p 223.00p 215.00p 217.00p 1030684
23/07/2025 204.20p 224.60p 204.20p 219.80p 3749969
22/07/2025 225.00p 225.00p 218.80p 219.40p 677219
21/07/2025 221.00p 224.80p 211.80p 223.20p 704332
18/07/2025 221.60p 223.40p 219.20p 220.00p 710604
17/07/2025 217.40p 224.80p 216.40p 221.60p 817565
16/07/2025 220.00p 220.40p 211.40p 217.20p 781599
15/07/2025 222.40p 223.20p 214.00p 218.60p 808343
14/07/2025 235.20p 235.20p 216.00p 221.00p 637012
11/07/2025 205.20p 227.20p 202.71p 220.00p 696638
10/07/2025 234.00p 234.00p 219.80p 220.40p 1320452
09/07/2025 224.80p 232.60p 221.80p 223.00p 1434926
08/07/2025 224.60p 227.20p 222.68p 225.00p 8674939
07/07/2025 211.20p 224.20p 211.20p 223.00p 935592
04/07/2025 211.20p 222.60p 211.20p 221.40p 769670
03/07/2025 222.00p 226.60p 220.60p 220.60p 4390250
02/07/2025 238.00p 238.00p 227.36p 228.00p 1272370
01/07/2025 229.60p 233.00p 224.40p 233.00p 1534032
30/06/2025 229.00p 232.00p 224.00p 230.60p 2676104
27/06/2025 238.00p 238.00p 228.00p 231.20p 878970
26/06/2025 229.00p 231.80p 229.00p 231.20p 1194222
25/06/2025 230.00p 231.20p 228.60p 229.00p 913363
24/06/2025 215.60p 231.20p 215.60p 230.00p 1412626
23/06/2025 221.60p 226.80p 219.00p 225.20p 1285189
20/06/2025 213.60p 224.60p 213.60p 223.00p 6078008
19/06/2025 228.00p 228.00p 218.20p 218.80p 1025606
18/06/2025 217.00p 226.80p 217.00p 223.00p 1708075
17/06/2025 223.80p 228.30p 221.40p 222.20p 1467892
16/06/2025 230.00p 230.20p 222.80p 226.40p 1128924
13/06/2025 227.00p 238.20p 222.20p 227.60p 2670208
12/06/2025 207.00p 226.20p 207.00p 226.20p 2568534
11/06/2025 216.00p 217.90p 210.60p 217.80p 1928442
10/06/2025 196.10p 219.80p 192.80p 217.20p 6577848
09/06/2025 200.00p 200.00p 191.80p 193.80p 1339000
06/06/2025 203.60p 203.60p 193.60p 194.90p 1891344
05/06/2025 194.50p 194.80p 188.84p 194.80p 1141597
04/06/2025 195.00p 195.60p 191.30p 194.00p 722406
03/06/2025 192.80p 194.50p 191.60p 194.50p 768374
02/06/2025 191.60p 192.90p 189.60p 192.90p 1415489
30/05/2025 193.00p 193.00p 183.90p 191.00p 2491772
29/05/2025 191.50p 192.90p 182.88p 187.70p 1784989
28/05/2025 190.20p 192.50p 189.10p 189.80p 625964
27/05/2025 194.20p 194.20p 181.60p 191.10p 1004781
23/05/2025 182.00p 190.90p 182.00p 187.40p 1358894
22/05/2025 179.70p 187.70p 179.30p 187.50p 547163
21/05/2025 187.30p 194.90p 182.36p 187.10p 556980
20/05/2025 188.00p 191.30p 181.70p 190.30p 1104963
19/05/2025 190.00p 190.00p 184.20p 188.40p 1537376
16/05/2025 185.60p 194.20p 182.30p 187.10p 1323519
15/05/2025 182.00p 191.90p 182.00p 185.80p 1810017
14/05/2025 184.10p 188.00p 178.80p 184.40p 594749
13/05/2025 192.40p 192.40p 182.90p 184.00p 1493757
12/05/2025 186.30p 187.00p 178.19p 183.70p 610830
09/05/2025 190.00p 190.00p 180.30p 183.90p 3440203
08/05/2025 182.90p 187.40p 181.00p 184.60p 851273
07/05/2025 191.00p 191.00p 175.83p 185.00p 1907823
06/05/2025 181.10p 184.90p 177.10p 184.80p 2177053
02/05/2025 182.30p 182.30p 177.05p 180.40p 796965
01/05/2025 180.80p 180.80p 172.00p 177.20p 582449
30/04/2025 162.50p 174.20p 162.50p 172.70p 2261722
29/04/2025 167.60p 172.00p 163.50p 170.30p 470218
28/04/2025 164.40p 167.40p 164.20p 166.60p 569514
25/04/2025 163.00p 170.80p 160.70p 164.30p 641935
24/04/2025 162.20p 169.50p 162.20p 164.60p 500485
23/04/2025 165.30p 166.60p 163.10p 163.50p 649605
22/04/2025 157.70p 166.10p 157.70p 163.70p 592571
17/04/2025 162.70p 166.90p 161.80p 165.20p 2138313
16/04/2025 164.80p 164.80p 162.50p 163.50p 562305
15/04/2025 160.20p 165.10p 160.20p 164.00p 699647
14/04/2025 149.40p 161.70p 149.40p 159.30p 896409
11/04/2025 155.20p 156.60p 151.50p 155.80p 982908
10/04/2025 155.00p 162.60p 148.80p 154.60p 985867
09/04/2025 160.00p 160.00p 147.90p 150.40p 743090
08/04/2025 146.50p 153.50p 144.90p 152.80p 2117064
07/04/2025 150.00p 150.10p 136.61p 146.50p 1689447
04/04/2025 148.00p 153.80p 144.70p 147.90p 1204691
03/04/2025 165.30p 165.30p 153.30p 153.70p 984037
02/04/2025 152.20p 157.20p 151.00p 157.00p 975026
01/04/2025 159.50p 159.50p 153.50p 156.20p 686701
31/03/2025 162.60p 167.80p 156.00p 156.00p 1149806
28/03/2025 160.00p 172.40p 159.92p 164.00p 543384
27/03/2025 165.20p 166.40p 164.10p 165.90p 682779
26/03/2025 163.80p 168.20p 159.90p 166.40p 937093
25/03/2025 161.90p 171.90p 161.00p 163.80p 4636567
24/03/2025 176.70p 176.70p 165.50p 168.70p 713767
21/03/2025 183.50p 183.50p 167.70p 168.70p 4856883
20/03/2025 180.00p 184.80p 180.00p 182.00p 4950397
19/03/2025 179.30p 184.80p 179.00p 183.10p 7236270
18/03/2025 177.90p 183.00p 176.10p 180.80p 8270556
17/03/2025 177.00p 178.50p 170.80p 176.50p 2735640
14/03/2025 166.70p 178.30p 166.70p 175.80p 1320628
13/03/2025 170.90p 176.80p 170.65p 173.60p 1104197
12/03/2025 170.80p 175.80p 165.50p 174.50p 3498248
11/03/2025 172.20p 177.20p 170.30p 170.30p 1480700
10/03/2025 178.00p 178.00p 171.10p 171.90p 952765
07/03/2025 162.90p 175.12p 162.90p 173.40p 935931
06/03/2025 177.90p 177.90p 165.10p 170.40p 1605975
05/03/2025 158.30p 173.10p 158.30p 171.20p 1445866
04/03/2025 176.90p 176.90p 166.10p 167.10p 1473531
03/03/2025 159.10p 170.00p 159.10p 168.60p 1989528
28/02/2025 159.30p 162.90p 157.50p 159.70p 2591979
27/02/2025 169.80p 169.80p 158.50p 159.60p 866437
26/02/2025 160.00p 164.60p 158.40p 162.00p 4207039
25/02/2025 167.40p 167.40p 159.40p 159.50p 1976414
24/02/2025 153.60p 164.80p 153.59p 160.20p 721907
21/02/2025 165.00p 165.00p 161.00p 161.00p 616961

*Close Price adjusted for both dividends and splits