FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/12/2014 108.60p 113.47p 108.05p 112.70p 3267922
05/12/2014 108.60p 109.60p 108.00p 108.90p 4492771
04/12/2014 108.70p 109.70p 106.81p 107.60p 2168243
03/12/2014 110.40p 110.60p 108.90p 109.40p 3450172
02/12/2014 109.60p 109.80p 108.59p 109.60p 1936010
01/12/2014 111.40p 112.00p 108.00p 108.50p 3786189
28/11/2014 109.20p 113.60p 109.20p 113.00p 3905665
27/11/2014 105.30p 110.50p 100.00p 110.10p 7087876
26/11/2014 110.20p 111.10p 107.70p 108.00p 2372172
25/11/2014 108.00p 110.60p 107.82p 110.40p 3965246
24/11/2014 118.00p 118.00p 107.20p 108.20p 8372501
21/11/2014 119.90p 121.00p 119.60p 119.80p 1487380
20/11/2014 120.40p 121.00p 118.90p 119.90p 2848220
19/11/2014 120.50p 120.80p 119.00p 120.00p 4493118
18/11/2014 120.00p 121.90p 119.80p 120.00p 6063496
17/11/2014 119.10p 121.00p 117.77p 120.60p 10490084
14/11/2014 121.40p 121.40p 118.60p 119.90p 4235983
13/11/2014 121.60p 123.90p 121.40p 121.40p 34766072
12/11/2014 122.20p 124.90p 120.90p 121.30p 1326352
11/11/2014 121.70p 124.50p 121.70p 123.50p 3249215
10/11/2014 121.60p 122.40p 121.10p 122.40p 1376102
07/11/2014 120.00p 122.00p 119.30p 121.80p 2230243
06/11/2014 117.80p 120.70p 117.26p 120.30p 2730719
05/11/2014 116.80p 120.30p 113.56p 118.70p 3627845
04/11/2014 114.70p 115.80p 113.40p 115.10p 3589537
03/11/2014 113.00p 115.00p 112.60p 114.60p 4425043
31/10/2014 111.40p 113.10p 111.30p 112.20p 6889648
30/10/2014 111.00p 112.61p 110.30p 110.80p 4810220
29/10/2014 110.70p 112.00p 110.60p 110.90p 1605139
28/10/2014 111.00p 112.20p 110.50p 110.60p 1589242
27/10/2014 111.50p 112.20p 109.80p 110.60p 1548846
24/10/2014 111.70p 112.80p 110.40p 111.20p 1341958
23/10/2014 112.00p 113.00p 110.50p 112.40p 2580031
22/10/2014 112.90p 113.60p 111.70p 112.10p 1811400
21/10/2014 110.40p 113.50p 110.00p 112.70p 1805862
20/10/2014 112.00p 112.70p 109.30p 111.00p 1357607
17/10/2014 109.40p 112.20p 108.50p 111.40p 2002155
16/10/2014 106.50p 109.40p 103.40p 109.00p 4063842
15/10/2014 109.00p 112.50p 105.60p 106.40p 2644283
14/10/2014 108.00p 109.40p 107.20p 108.60p 2976173
13/10/2014 109.80p 110.70p 108.80p 109.40p 2697185
10/10/2014 106.30p 112.90p 106.30p 110.40p 2995504
09/10/2014 111.20p 111.70p 107.40p 108.30p 2222742
08/10/2014 111.00p 113.80p 106.30p 109.50p 4846075
07/10/2014 116.20p 116.20p 113.90p 115.10p 1095942
06/10/2014 117.10p 118.20p 116.30p 116.40p 988316
03/10/2014 116.10p 117.86p 115.70p 116.80p 880894
02/10/2014 118.00p 119.10p 115.20p 115.40p 1165637
01/10/2014 119.60p 119.90p 117.80p 118.00p 2205487
30/09/2014 119.80p 121.10p 119.50p 120.00p 3683156
29/09/2014 119.20p 120.00p 118.10p 119.80p 3606804
26/09/2014 118.30p 119.90p 116.60p 118.50p 1552744
25/09/2014 117.70p 119.40p 117.60p 118.60p 1957021
24/09/2014 118.00p 119.70p 116.90p 118.00p 1815579
23/09/2014 120.10p 120.10p 117.50p 117.70p 1641737
22/09/2014 122.40p 122.46p 120.24p 120.50p 1019454
19/09/2014 121.30p 125.00p 121.30p 123.20p 3738746
18/09/2014 120.10p 121.20p 119.70p 120.30p 1653945
17/09/2014 121.30p 121.30p 119.50p 120.00p 1616216
16/09/2014 120.10p 120.93p 119.00p 120.50p 1721960
15/09/2014 121.00p 121.61p 119.96p 120.40p 1441623
12/09/2014 123.10p 124.10p 121.60p 121.70p 1499643
11/09/2014 123.30p 124.50p 122.50p 123.20p 1509373
10/09/2014 124.00p 124.50p 123.00p 123.20p 1426131
09/09/2014 123.40p 124.80p 122.78p 124.10p 1286153
08/09/2014 125.40p 125.94p 122.62p 124.00p 1697223
05/09/2014 126.00p 127.30p 125.41p 126.00p 986869
04/09/2014 125.60p 127.30p 125.60p 126.20p 1840289
03/09/2014 126.30p 128.23p 126.30p 127.20p 1492457
02/09/2014 126.70p 127.60p 126.50p 126.50p 1083708
01/09/2014 127.10p 128.00p 126.00p 127.10p 1390054
29/08/2014 126.80p 128.00p 126.17p 127.10p 1819434
28/08/2014 127.00p 127.78p 126.10p 126.90p 793320
27/08/2014 127.40p 128.90p 126.70p 127.40p 1358164
26/08/2014 127.80p 128.60p 126.70p 127.30p 1470200
22/08/2014 127.50p 128.10p 126.60p 127.20p 946397
21/08/2014 126.20p 128.90p 126.00p 127.70p 1848467
20/08/2014 121.40p 126.80p 121.40p 126.70p 3930689
19/08/2014 119.50p 120.80p 118.90p 119.40p 1339523
18/08/2014 119.70p 120.00p 118.40p 118.60p 4087076
15/08/2014 119.10p 120.30p 117.80p 118.10p 1636696
14/08/2014 117.60p 120.10p 117.60p 119.10p 2054000
13/08/2014 119.20p 119.20p 117.80p 118.90p 1805856
12/08/2014 119.40p 120.00p 118.12p 118.50p 1437393
11/08/2014 118.70p 119.70p 118.40p 119.10p 1714613
08/08/2014 117.50p 119.50p 117.30p 118.00p 1579142
07/08/2014 119.90p 120.50p 118.00p 118.90p 1680005
06/08/2014 119.50p 119.60p 116.47p 119.60p 1979612
05/08/2014 121.90p 123.00p 119.94p 120.50p 1395064
04/08/2014 125.60p 125.60p 120.80p 122.30p 1753487
01/08/2014 126.50p 126.60p 123.26p 125.40p 2085409
31/07/2014 127.50p 128.25p 124.60p 126.50p 1356620
30/07/2014 127.50p 128.90p 127.00p 127.40p 739681
29/07/2014 129.20p 131.00p 127.00p 127.10p 1185262
28/07/2014 130.90p 130.90p 126.60p 128.80p 1251479
25/07/2014 130.20p 132.50p 130.00p 130.20p 1528735
24/07/2014 132.90p 132.90p 130.62p 130.80p 1287631
23/07/2014 130.40p 133.30p 130.20p 132.00p 1926359
22/07/2014 129.30p 130.40p 128.70p 130.40p 1738859
21/07/2014 132.00p 132.92p 128.20p 129.00p 1098113
18/07/2014 131.30p 132.80p 130.40p 132.50p 1154955
17/07/2014 132.00p 132.70p 131.10p 131.80p 999983
16/07/2014 128.20p 133.50p 128.20p 132.50p 1687012
15/07/2014 126.90p 129.90p 126.90p 128.20p 1385344
14/07/2014 127.60p 129.00p 127.00p 128.10p 1301289
11/07/2014 128.00p 130.50p 126.70p 127.00p 1505686
10/07/2014 124.50p 129.08p 124.20p 128.10p 2678755
09/07/2014 125.00p 126.40p 122.40p 125.70p 1557925
08/07/2014 127.40p 128.10p 125.10p 125.10p 1614219
07/07/2014 129.80p 131.60p 127.30p 127.60p 1255719
04/07/2014 128.90p 131.00p 128.90p 129.40p 721107
03/07/2014 129.10p 130.50p 128.77p 129.30p 1504772
02/07/2014 130.00p 132.00p 129.10p 129.10p 1457748
01/07/2014 126.60p 130.00p 126.60p 129.70p 2164117
30/06/2014 129.90p 130.60p 126.29p 126.60p 1687032
27/06/2014 130.00p 131.70p 129.60p 130.10p 959728
26/06/2014 129.50p 132.00p 129.12p 130.50p 1823463
25/06/2014 129.50p 130.20p 128.00p 129.20p 2023608
24/06/2014 132.00p 132.70p 129.80p 130.20p 2277308
23/06/2014 132.80p 133.40p 129.70p 131.40p 1349363
20/06/2014 131.80p 135.10p 131.40p 133.00p 2689942
19/06/2014 131.60p 133.70p 129.70p 131.90p 1261051
18/06/2014 132.10p 132.10p 129.70p 129.70p 1274138
17/06/2014 132.90p 134.30p 130.10p 131.10p 2515465
16/06/2014 134.00p 134.40p 131.20p 132.40p 1929697
13/06/2014 138.00p 138.40p 132.10p 133.50p 1696523
12/06/2014 138.50p 139.00p 137.40p 138.10p 842670
11/06/2014 139.20p 139.60p 136.79p 138.60p 1326282
10/06/2014 139.40p 140.60p 137.60p 139.60p 1800502
09/06/2014 138.90p 140.00p 137.70p 138.40p 1478334
06/06/2014 135.10p 139.90p 135.10p 138.80p 1572865
05/06/2014 134.30p 136.50p 134.20p 135.40p 1368643
04/06/2014 136.20p 136.50p 134.20p 134.90p 1612525
03/06/2014 140.60p 140.60p 136.00p 136.50p 1684427
02/06/2014 140.10p 141.10p 139.00p 140.20p 1648367
30/05/2014 137.90p 141.20p 137.90p 140.10p 2780916
29/05/2014 138.10p 140.30p 137.80p 138.50p 1485841
28/05/2014 137.60p 139.80p 136.80p 138.70p 1585996
27/05/2014 136.50p 141.82p 136.50p 138.50p 2683777
23/05/2014 128.90p 136.90p 126.70p 136.50p 5484736
22/05/2014 134.20p 136.90p 133.14p 134.80p 2421841
21/05/2014 130.90p 137.00p 127.40p 134.20p 2937208
20/05/2014 130.80p 133.60p 129.66p 132.20p 2098751
19/05/2014 127.90p 131.10p 125.93p 129.80p 2646109
16/05/2014 131.20p 131.70p 126.25p 127.50p 3140872
15/05/2014 133.10p 134.20p 131.00p 131.40p 2662197
14/05/2014 133.80p 134.10p 131.70p 133.90p 1448496
13/05/2014 135.70p 135.70p 131.50p 132.00p 1412953
12/05/2014 133.90p 135.94p 133.80p 134.80p 1419504
09/05/2014 133.90p 134.60p 132.70p 133.80p 1675604
08/05/2014 132.50p 134.40p 132.40p 133.70p 1331605
07/05/2014 132.80p 134.20p 132.10p 132.40p 1590797
06/05/2014 133.20p 135.30p 132.80p 133.50p 1422035
02/05/2014 133.00p 135.20p 132.80p 133.20p 1865601
01/05/2014 129.30p 134.21p 129.20p 133.40p 1498233
30/04/2014 129.60p 131.40p 128.90p 129.20p 2260453
29/04/2014 129.30p 131.85p 128.80p 130.40p 1280066
28/04/2014 128.70p 130.30p 127.42p 129.30p 1206312
25/04/2014 128.00p 130.31p 127.80p 128.90p 1509812
24/04/2014 128.60p 130.70p 128.10p 128.60p 1395731
23/04/2014 128.40p 131.30p 127.60p 128.10p 2026627
22/04/2014 125.50p 129.50p 125.01p 128.80p 1490481
17/04/2014 125.80p 127.10p 125.50p 125.70p 1142422
16/04/2014 124.30p 128.70p 124.30p 126.00p 2896757
15/04/2014 122.60p 124.30p 121.50p 123.90p 2343455
14/04/2014 124.20p 125.40p 120.20p 123.10p 3025221
11/04/2014 127.20p 129.20p 123.80p 125.40p 3174732
10/04/2014 129.70p 130.70p 128.00p 129.20p 2733858
09/04/2014 129.60p 132.50p 128.57p 129.60p 2658562
08/04/2014 129.80p 130.48p 127.70p 129.00p 3256802
07/04/2014 131.70p 132.00p 129.72p 130.40p 3413996
04/04/2014 134.00p 134.50p 130.31p 132.00p 18231850
03/04/2014 137.00p 137.70p 134.20p 134.50p 7639674
02/04/2014 139.00p 140.60p 134.70p 137.30p 8608734
01/04/2014 144.70p 145.90p 137.50p 139.00p 5157620
31/03/2014 142.70p 146.14p 142.40p 145.90p 2194012
28/03/2014 141.50p 143.50p 141.40p 142.40p 3601159
27/03/2014 143.60p 146.10p 140.80p 141.70p 2201813
26/03/2014 141.80p 145.34p 138.70p 144.40p 2828783
25/03/2014 136.70p 140.50p 136.70p 138.70p 1325433
24/03/2014 139.70p 141.60p 136.50p 136.60p 2179366
21/03/2014 139.80p 141.00p 138.10p 139.60p 13740635
20/03/2014 141.10p 142.10p 139.30p 139.90p 4135524
19/03/2014 143.20p 144.50p 141.20p 142.10p 1933628
18/03/2014 140.20p 143.80p 140.20p 143.40p 1214204
17/03/2014 138.80p 141.50p 138.55p 141.00p 2046512
14/03/2014 139.80p 141.20p 137.80p 139.00p 1692599
13/03/2014 141.40p 141.60p 140.20p 141.00p 1942624
12/03/2014 142.40p 143.80p 139.70p 141.30p 1678744
11/03/2014 142.20p 144.40p 141.80p 143.40p 1008462
10/03/2014 141.30p 145.90p 140.60p 142.40p 1435142
07/03/2014 142.20p 143.50p 141.57p 142.40p 1264722
06/03/2014 140.90p 144.20p 140.90p 143.10p 1271033
05/03/2014 139.10p 141.90p 139.10p 141.20p 1238015
04/03/2014 140.70p 142.30p 140.20p 141.40p 1346540
03/03/2014 139.20p 141.20p 138.20p 140.30p 2125816
28/02/2014 141.10p 141.50p 139.20p 141.20p 1755839
27/02/2014 140.60p 142.23p 139.90p 141.20p 2099443
26/02/2014 140.40p 142.96p 139.10p 141.00p 1179528
25/02/2014 139.70p 141.80p 139.61p 141.00p 1922617

*Close Price adjusted for both dividends and splits