FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/02/2014 138.40p 141.00p 138.20p 140.80p 1195725
21/02/2014 139.30p 140.53p 138.10p 139.10p 2492037
20/02/2014 134.90p 139.60p 134.51p 138.90p 1833146
19/02/2014 134.90p 136.60p 134.90p 136.40p 1063472
18/02/2014 134.40p 135.90p 134.30p 135.90p 2008814
17/02/2014 134.30p 135.50p 133.40p 134.70p 1188253
14/02/2014 133.10p 135.70p 133.10p 134.80p 1808813
13/02/2014 134.10p 134.90p 132.30p 133.50p 1439278
12/02/2014 136.80p 138.10p 134.90p 134.90p 3561404
11/02/2014 133.20p 136.80p 131.50p 136.80p 3368230
10/02/2014 130.00p 131.80p 129.70p 131.50p 1551551
07/02/2014 130.50p 130.90p 128.80p 130.50p 1631196
06/02/2014 129.90p 131.80p 129.26p 130.90p 1962061
05/02/2014 130.80p 131.60p 129.50p 129.70p 1692201
04/02/2014 129.50p 131.90p 129.50p 131.20p 1606561
03/02/2014 132.70p 134.20p 131.20p 131.80p 2029180
31/01/2014 133.70p 133.70p 130.80p 133.20p 1683461
30/01/2014 129.10p 134.75p 129.10p 133.30p 2159814
29/01/2014 131.80p 133.20p 128.00p 129.80p 2133297
28/01/2014 131.00p 132.70p 128.11p 130.40p 2866605
27/01/2014 131.60p 132.60p 129.80p 131.00p 2320543
24/01/2014 136.10p 136.10p 131.46p 132.10p 2676020
23/01/2014 137.90p 140.00p 134.80p 135.40p 1956195
22/01/2014 136.30p 138.70p 135.20p 137.80p 2089817
21/01/2014 137.00p 137.20p 135.40p 136.30p 3390993
20/01/2014 141.30p 141.30p 136.30p 136.80p 3525916
17/01/2014 142.00p 143.00p 138.50p 141.20p 3859836
16/01/2014 140.10p 143.60p 140.10p 143.00p 3118655
15/01/2014 141.50p 143.50p 138.20p 141.00p 11358963
14/01/2014 139.00p 142.80p 136.70p 140.60p 4047403
13/01/2014 137.40p 140.10p 137.20p 139.90p 4321039
10/01/2014 135.90p 137.90p 134.15p 136.40p 3179225
09/01/2014 131.60p 138.60p 130.40p 134.90p 5317773
08/01/2014 132.00p 132.40p 130.00p 130.50p 2164010
07/01/2014 130.10p 131.70p 129.14p 131.40p 2201464
06/01/2014 128.80p 131.70p 128.80p 130.40p 3449503
03/01/2014 125.30p 129.97p 125.30p 128.90p 3675625
02/01/2014 123.70p 126.61p 123.04p 125.80p 3805992
31/12/2013 123.20p 124.84p 123.20p 123.60p 998740
30/12/2013 123.00p 124.90p 122.70p 123.40p 2221053
27/12/2013 120.30p 123.40p 120.30p 123.00p 1031491
24/12/2013 121.10p 121.70p 119.50p 121.10p 546435
23/12/2013 121.60p 121.90p 119.70p 121.50p 1297391
20/12/2013 118.80p 121.20p 118.30p 120.50p 7628838
19/12/2013 118.50p 119.60p 117.20p 119.10p 2471543
18/12/2013 118.50p 119.68p 116.90p 117.20p 2121457
17/12/2013 118.20p 119.80p 118.20p 118.50p 2821292
16/12/2013 116.90p 119.50p 116.10p 119.30p 2893412
13/12/2013 118.70p 119.00p 117.20p 118.00p 2218390
12/12/2013 121.10p 121.60p 118.20p 119.00p 2472092
11/12/2013 116.20p 122.80p 116.00p 121.60p 6542009
10/12/2013 116.50p 117.90p 115.90p 116.00p 2440526
09/12/2013 116.70p 117.70p 115.70p 117.00p 2902351
06/12/2013 110.90p 117.50p 110.90p 116.60p 4881770
05/12/2013 112.40p 113.40p 110.98p 111.10p 1424239
04/12/2013 113.00p 114.00p 112.50p 112.90p 1964138
03/12/2013 113.80p 113.80p 112.07p 113.00p 4198945
02/12/2013 114.50p 115.20p 113.15p 113.60p 2972333
29/11/2013 114.30p 116.60p 114.10p 114.30p 3537059
28/11/2013 114.70p 116.00p 114.60p 114.90p 2854563
27/11/2013 115.90p 117.10p 114.80p 114.80p 2224769
26/11/2013 116.90p 117.70p 115.68p 116.10p 2727678
25/11/2013 117.20p 118.50p 115.72p 117.40p 3857486
22/11/2013 115.10p 116.30p 113.20p 116.30p 2974123
21/11/2013 116.20p 117.00p 114.93p 115.20p 2002604
20/11/2013 116.70p 118.00p 116.68p 117.00p 7416224
19/11/2013 117.00p 118.20p 116.30p 117.20p 2179681
18/11/2013 116.90p 117.50p 115.60p 117.20p 2000595
15/11/2013 118.60p 119.80p 116.70p 117.20p 2175270
14/11/2013 118.30p 118.90p 117.48p 118.30p 2403196
13/11/2013 119.40p 120.90p 117.20p 117.60p 2450124
12/11/2013 121.70p 122.10p 119.60p 120.20p 2530318
11/11/2013 121.60p 122.90p 120.66p 122.00p 2091497
08/11/2013 122.60p 124.82p 120.80p 121.80p 3611364
07/11/2013 123.20p 124.53p 120.10p 123.10p 4476330
06/11/2013 117.40p 123.83p 116.10p 122.90p 4691320
05/11/2013 115.50p 116.40p 115.10p 116.10p 2566550
04/11/2013 116.30p 117.30p 115.40p 115.40p 3065029
01/11/2013 115.40p 117.30p 114.70p 116.20p 3254639
31/10/2013 116.00p 117.10p 114.90p 115.50p 2774021
30/10/2013 117.80p 118.30p 116.20p 116.40p 2640109
29/10/2013 115.90p 118.03p 115.36p 117.50p 2893510
28/10/2013 118.50p 120.50p 115.07p 115.90p 5444505
25/10/2013 118.60p 119.70p 118.08p 118.10p 4504543
24/10/2013 118.70p 120.10p 118.20p 119.00p 2519197
23/10/2013 119.20p 119.21p 118.10p 118.50p 2753090
22/10/2013 119.10p 119.60p 117.80p 119.00p 2395642
21/10/2013 119.10p 119.80p 118.40p 119.50p 1713473
18/10/2013 118.50p 119.20p 116.62p 118.80p 2222120
17/10/2013 119.10p 120.30p 117.11p 118.50p 3371600
16/10/2013 120.30p 120.80p 118.11p 119.80p 3096530
15/10/2013 122.00p 122.40p 119.10p 120.60p 2572372
14/10/2013 120.50p 122.80p 120.00p 121.50p 1679880
11/10/2013 122.70p 122.70p 120.10p 120.70p 2186368
10/10/2013 122.60p 123.50p 121.30p 122.20p 3546188
09/10/2013 122.20p 122.70p 120.50p 122.10p 3801857
08/10/2013 123.30p 123.70p 121.80p 122.70p 3222846
07/10/2013 123.50p 124.20p 121.30p 123.40p 3102923
04/10/2013 123.60p 124.90p 122.13p 124.70p 3391758
03/10/2013 121.00p 124.30p 121.00p 123.70p 3906352
02/10/2013 121.50p 122.00p 118.70p 120.70p 5067076
01/10/2013 119.70p 122.00p 119.00p 122.00p 7292842
30/09/2013 118.30p 119.90p 116.68p 119.50p 5034960
27/09/2013 120.70p 121.20p 118.80p 119.40p 4299777
26/09/2013 121.20p 122.00p 119.90p 120.90p 3183794
25/09/2013 119.50p 122.20p 119.20p 121.50p 5027501
24/09/2013 117.40p 120.50p 116.90p 120.40p 3246441
23/09/2013 118.60p 122.00p 116.39p 117.30p 3813164
20/09/2013 119.50p 121.60p 117.70p 118.70p 4781250
19/09/2013 122.40p 122.40p 118.70p 119.40p 3262084
18/09/2013 122.10p 122.90p 119.40p 120.40p 2790822
17/09/2013 123.90p 123.90p 121.00p 121.60p 2817775
16/09/2013 124.90p 124.90p 123.20p 123.50p 2510834
13/09/2013 123.80p 124.60p 122.50p 123.30p 1788717
12/09/2013 123.40p 125.60p 122.60p 124.30p 3773857
11/09/2013 121.00p 125.30p 121.00p 123.00p 4956567
10/09/2013 119.60p 122.00p 118.90p 121.30p 4854192
09/09/2013 118.70p 119.70p 116.90p 118.90p 2936355
06/09/2013 117.00p 119.00p 117.00p 119.00p 3254190
05/09/2013 118.50p 119.20p 115.60p 117.10p 5529411
04/09/2013 117.70p 118.20p 116.20p 118.20p 3296928
03/09/2013 116.70p 118.35p 116.50p 117.50p 5108422
02/09/2013 115.40p 117.40p 114.40p 117.40p 4072775
30/08/2013 113.80p 115.10p 112.60p 114.60p 5196236
29/08/2013 113.50p 114.80p 112.70p 113.60p 3687866
28/08/2013 114.10p 114.60p 111.65p 112.60p 4857351
27/08/2013 116.70p 117.20p 114.00p 114.60p 5031332
23/08/2013 114.90p 117.90p 114.90p 117.30p 3224445
22/08/2013 113.70p 116.10p 113.70p 115.70p 2530273
21/08/2013 113.20p 114.60p 112.00p 114.10p 3147589
20/08/2013 114.30p 115.50p 111.40p 113.30p 3864233
19/08/2013 117.20p 117.20p 113.79p 115.50p 4196968
16/08/2013 115.70p 117.60p 113.50p 116.50p 5353434
15/08/2013 117.90p 118.10p 115.00p 115.50p 6308615
14/08/2013 117.40p 119.80p 114.80p 118.10p 6016830
13/08/2013 114.70p 118.20p 114.50p 117.60p 9798883
12/08/2013 110.90p 114.80p 110.20p 114.60p 7914026
09/08/2013 111.90p 113.80p 107.00p 110.80p 14700219
08/08/2013 105.10p 112.50p 105.10p 111.90p 11320268
07/08/2013 103.70p 105.80p 103.20p 104.90p 4149118
06/08/2013 103.00p 104.80p 102.80p 103.70p 4195414
05/08/2013 104.80p 104.99p 102.70p 103.20p 4820095
02/08/2013 102.80p 106.40p 102.40p 104.60p 6867453
01/08/2013 99.90p 104.00p 99.90p 103.20p 6295644
31/07/2013 98.75p 101.30p 98.55p 99.95p 5310479
30/07/2013 96.80p 99.70p 96.80p 99.15p 3366948
29/07/2013 97.90p 98.25p 96.20p 96.65p 2270113
26/07/2013 98.00p 98.75p 96.65p 97.00p 3437502
25/07/2013 98.15p 98.50p 96.95p 98.00p 3081431
24/07/2013 95.60p 99.00p 95.60p 98.50p 5335246
23/07/2013 95.35p 96.20p 94.91p 95.70p 3251598
22/07/2013 93.50p 95.75p 92.15p 95.00p 3050854
19/07/2013 93.00p 94.30p 92.31p 93.15p 3836025
18/07/2013 92.60p 93.95p 92.05p 93.25p 4678071
17/07/2013 93.50p 95.00p 92.10p 92.85p 5979998
16/07/2013 93.85p 94.95p 91.40p 92.35p 5067515
15/07/2013 96.05p 97.75p 91.45p 93.25p 8015834
12/07/2013 98.00p 98.65p 95.40p 95.75p 6013141
11/07/2013 98.45p 99.00p 97.43p 97.90p 3232561
10/07/2013 98.55p 98.60p 95.85p 97.65p 4595509
09/07/2013 98.55p 99.40p 97.55p 98.85p 5688416
08/07/2013 97.95p 98.75p 96.60p 97.95p 3268771
05/07/2013 98.60p 100.00p 96.50p 96.60p 5035871
04/07/2013 96.50p 99.35p 96.20p 98.90p 5530476
03/07/2013 95.80p 96.35p 93.05p 96.00p 5066259
02/07/2013 97.40p 97.80p 95.00p 96.10p 5472550
01/07/2013 96.45p 97.61p 95.00p 97.15p 5518103
28/06/2013 95.55p 97.00p 95.55p 96.45p 6919830
27/06/2013 95.65p 97.30p 94.80p 95.60p 10178500
26/06/2013 95.00p 96.10p 91.70p 95.25p 18181244
25/06/2013 98.05p 98.75p 95.75p 96.10p 4163721
24/06/2013 98.45p 99.40p 95.56p 98.00p 3934328
21/06/2013 97.45p 101.20p 97.05p 98.50p 21177836
20/06/2013 96.75p 99.60p 96.15p 97.50p 19228258
19/06/2013 99.55p 99.79p 96.90p 97.50p 13305485
18/06/2013 91.95p 99.70p 91.90p 99.35p 35967048
17/06/2013 94.00p 94.00p 90.30p 92.00p 25531736
14/06/2013 99.55p 99.75p 93.40p 93.70p 15823477
13/06/2013 96.90p 98.25p 96.70p 98.25p 14580032
12/06/2013 100.00p 100.86p 97.55p 98.05p 7975051
11/06/2013 100.90p 122.80p 98.50p 99.60p 12509359
10/06/2013 101.18p 101.72p 96.70p 100.12p 4127381
07/06/2013 97.92p 101.34p 96.13p 100.85p 2710158
06/06/2013 98.90p 101.10p 96.94p 97.10p 2778901
05/06/2013 97.84p 100.03p 96.45p 99.06p 3960640
04/06/2013 101.91p 103.29p 97.18p 98.16p 4029898
03/06/2013 101.26p 104.85p 99.75p 101.42p 4155861
31/05/2013 103.14p 106.23p 94.98p 101.83p 6150791
30/05/2013 96.45p 103.63p 95.21p 102.81p 7987650
29/05/2013 101.26p 102.81p 94.25p 96.21p 12829084
28/05/2013 104.36p 108.19p 100.04p 101.26p 7024148
24/05/2013 110.07p 114.90p 103.87p 103.87p 9038551
23/05/2013 118.22p 118.30p 109.25p 109.74p 10933925
22/05/2013 128.74p 133.47p 118.38p 119.04p 10263179
21/05/2013 126.45p 136.89p 124.99p 125.31p 12789235
20/05/2013 161.11p 164.86p 125.07p 126.86p 23602130
17/05/2013 182.06p 183.03p 181.24p 182.47p 1121640
16/05/2013 181.57p 182.79p 179.45p 181.65p 1407095
15/05/2013 180.26p 181.98p 178.49p 181.57p 1226013
14/05/2013 179.21p 180.18p 177.00p 180.02p 1245590

*Close Price adjusted for both dividends and splits