FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
24/10/2017 107.20p 107.70p 106.40p 106.70p 3115095
23/10/2017 107.40p 108.62p 105.93p 108.00p 1002153
20/10/2017 108.70p 108.90p 107.30p 108.00p 1362620
19/10/2017 108.60p 108.70p 106.37p 107.70p 3466645
18/10/2017 108.20p 108.80p 106.80p 107.90p 1458354
17/10/2017 107.90p 108.88p 107.40p 108.40p 1248086
16/10/2017 108.70p 109.00p 107.50p 108.40p 2416776
13/10/2017 109.30p 111.60p 106.50p 109.00p 3581067
12/10/2017 114.80p 114.80p 108.20p 109.00p 3175760
11/10/2017 114.70p 115.20p 112.60p 112.60p 850974
10/10/2017 113.40p 115.70p 112.70p 115.00p 1855710
09/10/2017 114.80p 115.00p 113.40p 113.40p 613096
06/10/2017 116.10p 116.10p 114.70p 114.70p 523750
05/10/2017 115.30p 116.70p 114.80p 114.90p 800485
04/10/2017 117.20p 117.20p 114.60p 115.60p 836317
03/10/2017 116.80p 117.80p 115.10p 116.60p 1017508
02/10/2017 117.20p 118.10p 115.10p 116.80p 932611
29/09/2017 116.20p 118.40p 116.00p 117.00p 1097561
28/09/2017 117.30p 117.40p 114.60p 115.40p 928777
27/09/2017 117.70p 117.70p 113.40p 114.80p 847049
26/09/2017 116.20p 116.20p 114.50p 114.90p 989427
25/09/2017 116.00p 117.30p 114.40p 116.20p 815612
22/09/2017 114.10p 114.60p 113.60p 114.10p 543298
21/09/2017 115.50p 116.40p 114.20p 114.20p 658238
20/09/2017 116.00p 116.50p 115.10p 115.50p 1038147
19/09/2017 115.30p 117.40p 115.30p 116.00p 1094172
18/09/2017 113.40p 116.80p 113.40p 115.00p 947309
15/09/2017 113.10p 114.20p 112.40p 113.30p 2519514
14/09/2017 112.70p 115.40p 112.20p 113.50p 1769613
13/09/2017 112.80p 114.00p 112.20p 112.70p 1669566
12/09/2017 113.20p 113.70p 111.90p 112.90p 1022195
11/09/2017 112.40p 114.00p 112.40p 113.80p 670038
08/09/2017 113.00p 113.70p 111.90p 112.80p 839474
07/09/2017 116.10p 117.30p 113.30p 113.40p 1219408
06/09/2017 117.00p 117.00p 114.50p 116.10p 920072
05/09/2017 116.80p 117.90p 116.10p 117.00p 770419
04/09/2017 117.70p 118.50p 116.40p 116.60p 960478
01/09/2017 117.90p 119.30p 116.20p 118.90p 1954022
31/08/2017 116.70p 118.20p 115.00p 117.40p 1835921
30/08/2017 115.30p 118.10p 113.50p 115.00p 1084239
29/08/2017 113.10p 114.60p 113.00p 114.10p 1126427
25/08/2017 116.00p 116.80p 114.70p 114.90p 385873
24/08/2017 115.20p 117.40p 115.00p 116.10p 1113471
23/08/2017 116.90p 117.00p 115.50p 115.70p 1153123
22/08/2017 116.00p 116.60p 115.60p 116.20p 839923
21/08/2017 116.70p 117.00p 115.40p 115.80p 787371
18/08/2017 118.90p 118.90p 116.20p 116.90p 1272527
17/08/2017 117.20p 119.70p 116.50p 118.20p 1755742
16/08/2017 115.00p 117.30p 115.00p 116.90p 1090110
15/08/2017 115.50p 116.60p 114.30p 115.00p 1198256
14/08/2017 111.90p 116.50p 111.90p 115.70p 2665275
11/08/2017 113.90p 115.60p 112.30p 112.70p 872628
10/08/2017 116.10p 116.40p 114.20p 114.20p 981626
09/08/2017 116.20p 116.50p 115.10p 115.50p 1166921
08/08/2017 117.50p 118.30p 116.00p 116.90p 886786
07/08/2017 116.80p 117.10p 115.00p 117.00p 1223895
04/08/2017 115.50p 116.90p 115.00p 116.50p 760389
03/08/2017 116.80p 117.40p 115.20p 115.70p 1032105
02/08/2017 117.40p 117.40p 115.50p 116.90p 1314939
01/08/2017 116.10p 117.60p 115.60p 116.50p 1528162
31/07/2017 115.70p 116.60p 114.30p 115.50p 1423206
28/07/2017 117.00p 119.20p 115.10p 115.60p 995025
27/07/2017 117.10p 117.40p 116.50p 116.70p 1162066
26/07/2017 117.20p 117.60p 116.10p 116.90p 1471818
25/07/2017 114.60p 117.30p 114.60p 116.50p 1130398
24/07/2017 116.60p 117.00p 114.90p 115.50p 2125672
21/07/2017 118.00p 118.00p 115.70p 116.80p 2308136
20/07/2017 119.50p 120.20p 117.20p 117.80p 1142373
19/07/2017 120.00p 120.60p 118.30p 118.90p 1344369
18/07/2017 118.00p 121.20p 117.60p 120.00p 2385844
17/07/2017 118.70p 119.00p 116.50p 117.90p 1653865
14/07/2017 117.40p 117.40p 115.00p 117.10p 1759760
13/07/2017 115.90p 117.50p 114.90p 117.10p 2105600
12/07/2017 119.60p 120.50p 114.50p 115.60p 2293699
11/07/2017 121.20p 121.20p 118.40p 119.00p 990520
10/07/2017 121.70p 122.10p 120.00p 121.10p 1329210
07/07/2017 121.30p 121.60p 120.40p 121.20p 1061812
06/07/2017 122.00p 122.30p 119.30p 121.60p 1229790
05/07/2017 123.00p 123.00p 121.50p 122.10p 1162067
04/07/2017 121.40p 123.40p 120.10p 122.10p 2128037
03/07/2017 126.60p 126.70p 122.00p 122.30p 3283330
30/06/2017 127.00p 127.50p 125.10p 125.70p 1808788
29/06/2017 127.90p 128.80p 126.20p 127.00p 2113795
28/06/2017 129.50p 129.50p 126.10p 127.20p 3069387
27/06/2017 129.40p 130.20p 129.10p 129.20p 2131329
26/06/2017 129.10p 130.80p 129.10p 129.90p 1354397
23/06/2017 128.80p 130.50p 127.70p 128.90p 2024928
22/06/2017 130.30p 130.30p 128.60p 128.60p 2437387
21/06/2017 133.20p 135.10p 130.00p 130.50p 3070151
20/06/2017 136.00p 136.00p 133.30p 133.40p 3248081

*Close Price adjusted for both dividends and splits