FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
20/02/2025 158.00p 163.80p 158.00p 162.00p 1176771
19/02/2025 165.00p 165.00p 160.00p 160.60p 801604
18/02/2025 161.40p 163.50p 160.60p 163.50p 1592537
17/02/2025 158.00p 162.10p 158.00p 160.80p 2647895
14/02/2025 162.00p 162.00p 158.50p 160.00p 926344
13/02/2025 160.80p 168.50p 159.50p 159.50p 660968
12/02/2025 163.40p 164.60p 159.90p 160.80p 1659955
11/02/2025 167.00p 167.00p 159.40p 160.70p 946916
10/02/2025 155.40p 166.90p 155.40p 161.60p 1682363
07/02/2025 156.70p 167.30p 156.70p 162.50p 385646
06/02/2025 170.00p 170.00p 162.80p 163.00p 508975
05/02/2025 170.00p 170.00p 162.40p 163.20p 891965
04/02/2025 165.30p 165.80p 157.80p 163.90p 428547
03/02/2025 169.90p 169.90p 156.50p 162.90p 1252416
31/01/2025 163.40p 163.80p 160.10p 163.10p 1139470
30/01/2025 170.00p 170.00p 157.24p 161.20p 767834
29/01/2025 158.00p 169.00p 158.00p 163.90p 450922
28/01/2025 156.00p 166.60p 156.00p 166.00p 351554
27/01/2025 165.10p 166.80p 162.40p 163.60p 493355
24/01/2025 164.90p 167.00p 164.00p 165.30p 605280
23/01/2025 167.00p 167.60p 162.20p 164.40p 590690
22/01/2025 170.00p 170.00p 159.60p 162.60p 697036
21/01/2025 159.60p 162.20p 154.80p 161.90p 597512
20/01/2025 170.00p 170.00p 160.10p 160.10p 616112
17/01/2025 162.60p 168.30p 162.60p 164.50p 827061
16/01/2025 168.30p 168.30p 162.30p 164.40p 470391
15/01/2025 158.30p 163.70p 157.10p 163.40p 649539
14/01/2025 156.60p 160.60p 153.40p 156.70p 768971
13/01/2025 149.20p 158.20p 149.20p 156.60p 866655
10/01/2025 160.00p 160.00p 150.10p 156.80p 914902
09/01/2025 149.00p 158.40p 148.80p 157.30p 2592305
08/01/2025 155.40p 160.60p 153.30p 156.10p 1223839
07/01/2025 164.10p 168.10p 159.10p 159.80p 896973
06/01/2025 154.40p 167.50p 154.40p 164.10p 792454
03/01/2025 163.90p 163.90p 155.50p 162.00p 376157
02/01/2025 162.20p 163.30p 160.60p 162.20p 552675
31/12/2024 154.20p 162.70p 154.20p 160.70p 414293
30/12/2024 163.00p 163.00p 149.10p 161.10p 859878
27/12/2024 164.40p 167.40p 161.70p 162.90p 355214
24/12/2024 160.60p 169.60p 159.50p 164.40p 268730
23/12/2024 174.00p 174.90p 158.80p 166.40p 352216
20/12/2024 157.80p 166.40p 157.80p 164.40p 2578362
19/12/2024 175.00p 175.00p 162.40p 164.90p 2015856
18/12/2024 160.00p 167.70p 160.00p 166.70p 710360
17/12/2024 174.80p 174.80p 163.77p 164.60p 4306890
16/12/2024 169.70p 169.70p 163.60p 168.70p 464637
13/12/2024 166.40p 168.20p 162.60p 166.40p 512749
12/12/2024 157.80p 171.40p 157.40p 165.90p 733075
11/12/2024 172.30p 172.30p 160.80p 165.00p 746645
10/12/2024 157.70p 165.10p 152.20p 164.10p 1293621
09/12/2024 154.70p 157.20p 151.20p 154.10p 1556659
06/12/2024 156.90p 158.30p 153.90p 154.40p 500236
05/12/2024 157.30p 157.40p 149.22p 154.80p 698818
04/12/2024 153.10p 153.91p 149.10p 153.90p 1178900
03/12/2024 154.30p 157.30p 151.40p 152.60p 1981720
02/12/2024 158.30p 158.30p 148.50p 153.70p 592945
29/11/2024 155.90p 157.80p 145.60p 151.40p 1195104
28/11/2024 153.30p 153.90p 147.51p 152.30p 418545
27/11/2024 155.00p 155.00p 148.91p 152.10p 872291
26/11/2024 149.00p 158.90p 149.00p 154.10p 808587
25/11/2024 156.50p 156.50p 147.20p 153.70p 2146351
22/11/2024 147.30p 149.50p 143.70p 149.10p 801596
21/11/2024 148.00p 148.00p 137.50p 146.40p 1119953
20/11/2024 139.90p 147.80p 139.90p 144.40p 1974888
19/11/2024 140.40p 147.90p 140.40p 147.00p 943766
18/11/2024 139.30p 148.20p 139.30p 147.30p 1007778

*Close Price adjusted for both dividends and splits