FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/09/2015 98.55p 100.20p 97.65p 97.70p 2168102
23/09/2015 97.90p 99.65p 96.01p 99.00p 2350257
22/09/2015 99.40p 99.54p 97.10p 97.70p 1613563
21/09/2015 99.00p 100.30p 98.60p 99.90p 1718115
18/09/2015 101.00p 101.30p 99.94p 100.20p 4292441
17/09/2015 104.40p 104.40p 101.20p 101.80p 1247397
16/09/2015 102.20p 104.30p 102.10p 103.70p 1925796
15/09/2015 103.40p 103.40p 99.86p 101.70p 1458258
14/09/2015 104.60p 104.60p 102.30p 102.50p 1195086
11/09/2015 104.70p 105.00p 101.78p 104.30p 1473550
10/09/2015 105.80p 106.80p 103.70p 103.90p 2953760
09/09/2015 105.90p 107.50p 104.80p 106.80p 2120077
08/09/2015 105.60p 107.00p 103.40p 103.50p 1685593
07/09/2015 104.90p 105.80p 103.80p 105.60p 1095061
04/09/2015 104.70p 105.00p 103.40p 104.20p 1386253
03/09/2015 106.30p 107.50p 105.20p 105.20p 1322301
02/09/2015 107.80p 107.80p 105.16p 105.70p 2298576
01/09/2015 107.50p 108.00p 104.10p 107.00p 2882511
28/08/2015 107.10p 109.00p 105.80p 109.00p 1899064
27/08/2015 108.50p 108.50p 105.90p 106.90p 2081483
26/08/2015 108.40p 109.90p 106.50p 106.50p 2359469
25/08/2015 106.70p 109.70p 104.70p 109.10p 1952524
24/08/2015 107.80p 109.52p 103.70p 105.40p 1933436
21/08/2015 111.80p 112.70p 110.00p 110.00p 1001623
20/08/2015 113.00p 113.70p 112.20p 112.90p 823315
19/08/2015 115.90p 115.90p 113.80p 113.80p 1242778
18/08/2015 115.70p 116.50p 115.10p 116.40p 1132124
17/08/2015 117.30p 117.40p 115.62p 115.80p 822993
14/08/2015 117.10p 119.10p 116.40p 117.00p 1342003
13/08/2015 117.50p 117.50p 115.22p 117.40p 1108163
12/08/2015 114.90p 116.67p 113.30p 115.60p 2607659
11/08/2015 115.50p 118.02p 114.79p 116.20p 1896723
10/08/2015 115.00p 116.40p 112.40p 116.40p 2317982
07/08/2015 114.50p 115.22p 113.15p 114.20p 1063037
06/08/2015 114.10p 115.30p 113.70p 115.30p 1718258
05/08/2015 115.00p 115.00p 113.50p 114.90p 1419494
04/08/2015 115.20p 115.60p 113.98p 114.40p 1207248
03/08/2015 114.50p 115.40p 114.10p 114.90p 875808
31/07/2015 115.50p 115.80p 114.20p 115.40p 1657337
30/07/2015 115.20p 116.71p 114.56p 115.50p 1049708
29/07/2015 116.00p 116.80p 114.70p 114.90p 1218406
28/07/2015 115.50p 116.40p 115.10p 115.60p 1377441
27/07/2015 115.60p 116.70p 114.00p 115.30p 2087527
24/07/2015 118.70p 119.50p 116.50p 116.90p 1420476
23/07/2015 120.00p 120.50p 118.50p 118.90p 1249146
22/07/2015 118.40p 119.70p 117.80p 119.30p 1038386
21/07/2015 118.40p 119.90p 118.40p 119.40p 1699606
20/07/2015 119.60p 120.40p 118.50p 118.90p 1489155
17/07/2015 117.70p 119.00p 117.70p 119.00p 2182384
16/07/2015 116.30p 118.50p 116.30p 118.10p 1646581
15/07/2015 118.80p 118.80p 115.21p 116.90p 2471838
14/07/2015 119.00p 119.20p 116.70p 118.50p 2245215
13/07/2015 118.60p 119.40p 117.60p 119.10p 1483468
10/07/2015 117.80p 118.70p 116.70p 118.50p 2131086
09/07/2015 117.50p 117.50p 115.70p 116.10p 1839145
08/07/2015 116.50p 117.00p 115.60p 116.80p 2199298
07/07/2015 118.20p 119.20p 115.10p 115.70p 3329523
06/07/2015 117.00p 119.00p 116.04p 118.70p 4172512
03/07/2015 117.30p 118.90p 115.32p 118.60p 2639238
02/07/2015 120.70p 121.72p 118.80p 119.80p 2560372
01/07/2015 120.40p 121.80p 119.60p 119.50p 2105033
30/06/2015 119.80p 121.30p 118.40p 119.50p 4720999
29/06/2015 120.60p 121.56p 118.70p 120.60p 3856009
26/06/2015 125.70p 126.00p 123.30p 123.50p 2629670
25/06/2015 126.50p 128.80p 125.30p 127.20p 3697010
24/06/2015 126.40p 127.20p 124.96p 126.70p 3372118
23/06/2015 128.50p 129.90p 125.10p 125.70p 3952835
22/06/2015 127.10p 128.00p 124.30p 127.70p 3537710
19/06/2015 124.80p 125.60p 123.80p 124.90p 3184044
18/06/2015 123.50p 124.50p 122.50p 124.50p 3241058
17/06/2015 123.50p 124.00p 121.46p 123.40p 3803201
16/06/2015 123.10p 126.10p 122.20p 122.90p 3959578
15/06/2015 123.90p 124.42p 121.60p 123.10p 3137084
12/06/2015 123.90p 124.90p 123.06p 124.10p 5152219
11/06/2015 126.80p 127.00p 123.87p 125.00p 3160524
10/06/2015 118.50p 127.64p 118.50p 126.90p 9217973
09/06/2015 116.80p 119.70p 116.80p 119.30p 6261989
08/06/2015 114.20p 117.40p 113.90p 117.40p 2832704
05/06/2015 115.40p 115.90p 114.30p 114.60p 1600082
04/06/2015 118.50p 118.50p 115.90p 116.20p 1610603
03/06/2015 118.20p 119.88p 118.00p 118.20p 2946204
02/06/2015 115.70p 118.25p 114.20p 117.50p 2756795
01/06/2015 115.00p 115.60p 113.50p 114.40p 2246834
29/05/2015 113.60p 115.90p 113.10p 113.50p 2974225
28/05/2015 115.40p 115.40p 112.60p 113.60p 2016555
27/05/2015 113.50p 115.57p 112.50p 115.10p 1885635
26/05/2015 112.30p 114.85p 111.93p 114.00p 1972421
22/05/2015 113.70p 114.90p 113.20p 113.40p 1947148
21/05/2015 111.80p 114.20p 111.80p 113.70p 1854111
20/05/2015 112.40p 114.50p 111.60p 112.30p 2413731
19/05/2015 113.50p 114.70p 112.40p 112.60p 2409373
18/05/2015 112.10p 114.30p 112.10p 113.50p 1274055
15/05/2015 112.50p 113.17p 111.70p 112.80p 1862967
14/05/2015 111.40p 113.40p 110.20p 112.50p 1731454
13/05/2015 110.00p 112.00p 109.50p 111.70p 2691250
12/05/2015 111.20p 111.59p 109.60p 110.20p 2767976
11/05/2015 110.20p 113.24p 108.94p 112.20p 5808672
08/05/2015 106.50p 109.70p 105.20p 109.20p 6268144
07/05/2015 102.20p 103.40p 101.00p 103.10p 6512611
06/05/2015 99.90p 100.50p 98.50p 100.40p 2744446
05/05/2015 101.20p 101.20p 98.19p 99.45p 2538406
01/05/2015 100.10p 100.10p 98.32p 100.00p 1784736
30/04/2015 100.60p 100.80p 99.15p 99.55p 2807314
29/04/2015 101.00p 101.70p 99.25p 100.50p 2890659
28/04/2015 100.40p 102.10p 98.75p 100.10p 3078587
27/04/2015 100.00p 101.50p 98.30p 101.20p 2901821
24/04/2015 99.50p 101.30p 99.00p 100.40p 1818246
23/04/2015 100.50p 100.70p 99.20p 99.60p 1917761
22/04/2015 99.40p 100.61p 97.55p 99.50p 3031715
21/04/2015 99.90p 100.80p 97.50p 99.35p 2494956
20/04/2015 100.40p 101.70p 98.20p 99.95p 2856445
17/04/2015 103.30p 103.70p 99.50p 99.50p 5322939
16/04/2015 102.70p 104.30p 101.80p 103.00p 4828288
15/04/2015 104.30p 104.30p 101.90p 101.90p 2654902
14/04/2015 103.50p 104.70p 102.20p 103.60p 1984502
13/04/2015 101.70p 104.30p 101.00p 102.90p 2946264
10/04/2015 100.70p 102.23p 99.81p 101.30p 2293636
09/04/2015 100.00p 100.80p 99.05p 100.40p 2400183
08/04/2015 99.00p 101.20p 98.00p 99.80p 6243036
07/04/2015 98.20p 99.53p 97.94p 98.85p 2855366
02/04/2015 97.65p 98.55p 97.00p 98.30p 3609608
01/04/2015 92.05p 97.45p 92.05p 97.15p 6024383
31/03/2015 92.25p 93.00p 88.65p 90.95p 4279496
30/03/2015 94.50p 95.45p 91.80p 92.05p 3401870
27/03/2015 94.75p 95.40p 93.35p 93.70p 2988858
26/03/2015 97.20p 97.20p 93.10p 94.50p 4339552
25/03/2015 98.95p 99.40p 96.85p 97.95p 2330229
24/03/2015 97.75p 99.54p 97.70p 98.50p 2996447
23/03/2015 95.70p 99.45p 95.65p 99.00p 4967097
20/03/2015 93.50p 95.05p 91.59p 95.05p 8097662
19/03/2015 94.65p 96.29p 92.87p 92.95p 7025656
18/03/2015 94.60p 95.64p 92.80p 94.90p 4332719
17/03/2015 95.25p 95.83p 93.70p 94.25p 3101907
16/03/2015 98.90p 99.45p 95.05p 95.05p 3470895
13/03/2015 99.40p 99.65p 97.35p 97.90p 2753654
12/03/2015 100.70p 101.10p 98.85p 99.05p 2591152
11/03/2015 99.50p 101.83p 98.35p 100.40p 3547456
10/03/2015 100.20p 100.58p 98.40p 98.45p 2634037
09/03/2015 101.90p 102.58p 100.20p 100.40p 1967384
06/03/2015 104.60p 104.60p 102.00p 102.30p 1864654
05/03/2015 104.60p 105.10p 103.90p 104.00p 1437565
04/03/2015 105.60p 106.10p 104.10p 104.50p 2263479
03/03/2015 107.10p 107.70p 105.57p 105.60p 2165390
02/03/2015 104.30p 106.53p 104.30p 106.30p 3324782
27/02/2015 102.40p 105.50p 102.40p 105.40p 4864569
26/02/2015 99.80p 101.70p 99.80p 101.40p 1368396
25/02/2015 101.90p 102.40p 100.30p 100.60p 1698597
24/02/2015 100.90p 101.60p 100.07p 101.60p 1768649
23/02/2015 102.40p 102.40p 99.89p 100.50p 1752470
20/02/2015 101.10p 102.10p 100.20p 101.00p 2253950
19/02/2015 102.10p 102.60p 101.20p 101.70p 1302619
18/02/2015 102.50p 103.40p 101.10p 102.50p 2534368
17/02/2015 101.80p 103.40p 100.52p 103.10p 2414838
16/02/2015 101.70p 103.00p 100.68p 102.00p 1222182
13/02/2015 101.10p 101.70p 100.10p 101.40p 2280786
12/02/2015 100.70p 100.84p 98.55p 100.50p 1954738
11/02/2015 102.60p 102.60p 99.85p 100.10p 1555613
10/02/2015 103.50p 104.20p 101.60p 101.80p 2873135
09/02/2015 103.80p 103.80p 101.00p 102.90p 1890523
06/02/2015 102.50p 104.40p 102.39p 103.40p 1077717
05/02/2015 103.00p 103.60p 101.10p 103.60p 1748208
04/02/2015 103.60p 103.80p 102.00p 102.90p 1856498
03/02/2015 101.20p 105.60p 101.10p 104.20p 3929500
02/02/2015 100.50p 101.17p 99.30p 101.00p 2360246
30/01/2015 100.50p 100.80p 99.10p 99.60p 2896446
29/01/2015 100.50p 102.10p 99.00p 100.50p 2234061
28/01/2015 102.00p 103.15p 100.00p 100.20p 2992621
27/01/2015 106.00p 106.00p 101.50p 101.50p 3990858
26/01/2015 105.50p 106.80p 105.00p 105.90p 1843658
23/01/2015 109.50p 109.70p 105.89p 106.00p 3949234
22/01/2015 109.00p 109.60p 107.30p 108.80p 3765323
21/01/2015 103.90p 110.80p 102.57p 109.10p 6167739
20/01/2015 103.00p 104.10p 101.30p 102.00p 3131043
19/01/2015 104.80p 104.80p 102.20p 102.90p 1974633
16/01/2015 105.40p 105.44p 103.10p 103.80p 1743398
15/01/2015 105.00p 105.80p 102.30p 105.60p 2951143
14/01/2015 106.30p 106.90p 104.10p 104.50p 1767963
13/01/2015 105.90p 108.10p 105.50p 107.50p 2219429
12/01/2015 105.70p 106.20p 104.00p 106.20p 2440721
09/01/2015 105.90p 106.20p 104.00p 104.90p 1943671
08/01/2015 105.30p 106.30p 104.50p 106.30p 2120605
07/01/2015 103.90p 105.60p 102.70p 103.80p 3171999
06/01/2015 104.30p 104.40p 102.50p 102.60p 3548087
05/01/2015 105.00p 107.70p 103.50p 103.50p 2001753
02/01/2015 106.50p 107.40p 104.90p 106.00p 1611765
31/12/2014 104.60p 107.00p 103.40p 106.70p 316678
30/12/2014 106.50p 106.70p 105.08p 105.50p 1473361
29/12/2014 105.70p 107.20p 105.50p 106.80p 1371804
24/12/2014 104.20p 107.20p 104.20p 106.40p 450624
23/12/2014 107.00p 107.70p 105.70p 106.00p 1755987
22/12/2014 107.30p 108.10p 106.00p 106.30p 1715065
19/12/2014 107.00p 107.40p 104.50p 107.10p 3299566
18/12/2014 105.40p 106.30p 103.80p 106.00p 2272823
17/12/2014 102.90p 104.70p 101.10p 103.50p 5638241
16/12/2014 103.50p 105.20p 102.00p 103.40p 5834003
15/12/2014 105.60p 108.90p 103.30p 103.30p 3717447
12/12/2014 105.70p 106.40p 104.00p 104.30p 2147584
11/12/2014 107.30p 109.10p 105.70p 107.20p 1913461
10/12/2014 109.30p 110.00p 106.20p 106.50p 3170033
09/12/2014 112.30p 112.30p 108.40p 108.60p 2531565

*Close Price adjusted for both dividends and splits