FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2022 100.00p 106.70p 100.00p 106.50p 1299249
30/09/2022 103.50p 106.74p 103.50p 105.20p 994322
29/09/2022 110.00p 110.00p 103.10p 104.60p 1346060
28/09/2022 107.00p 110.80p 105.10p 108.20p 2443509
27/09/2022 118.50p 119.40p 110.60p 110.60p 1350261
26/09/2022 114.00p 120.80p 114.00p 117.50p 1784754
23/09/2022 115.00p 120.20p 115.00p 118.90p 1197526
22/09/2022 124.00p 124.00p 119.00p 119.00p 1810815
21/09/2022 123.10p 124.90p 120.40p 122.70p 1323995
20/09/2022 124.20p 130.53p 120.00p 120.70p 1780498
19/09/2022 112.00p 125.00p 112.00p 125.00p 7327715
16/09/2022 112.00p 125.00p 112.00p 125.00p 7327715
15/09/2022 120.10p 124.00p 116.16p 118.50p 1517296
14/09/2022 117.40p 126.20p 117.40p 122.60p 4751858
13/09/2022 122.00p 126.10p 122.00p 123.50p 1449098
12/09/2022 122.00p 126.40p 120.76p 125.00p 3497769
09/09/2022 125.00p 125.00p 118.60p 120.50p 656124
08/09/2022 115.50p 119.40p 115.50p 119.40p 1262275
07/09/2022 118.50p 118.60p 115.36p 118.20p 874977
06/09/2022 123.40p 123.40p 115.40p 117.10p 1251375
05/09/2022 118.50p 118.90p 115.00p 115.40p 888172
02/09/2022 114.30p 122.30p 113.32p 119.80p 4842401
01/09/2022 114.30p 119.30p 114.20p 118.50p 1307383
31/08/2022 113.70p 115.10p 112.80p 115.10p 3814461
30/08/2022 112.00p 114.20p 110.71p 112.90p 2143028
29/08/2022 110.00p 113.00p 110.00p 112.50p 1667557
26/08/2022 110.00p 113.00p 110.00p 112.50p 1667557
25/08/2022 110.00p 113.10p 110.00p 110.70p 1052515
24/08/2022 108.00p 112.90p 108.00p 109.50p 2605347
23/08/2022 105.30p 111.90p 105.30p 109.90p 1054433
22/08/2022 108.40p 113.40p 107.60p 109.00p 2132876
19/08/2022 114.00p 114.00p 107.40p 108.10p 2957494
18/08/2022 113.50p 116.00p 107.59p 111.50p 2092324
17/08/2022 113.60p 118.30p 113.10p 113.10p 1764473
17/08/2022 113.60p 118.30p 113.10p 113.10p 1764473
16/08/2022 128.90p 130.30p 107.20p 114.20p 8326293
15/08/2022 128.60p 132.80p 125.00p 128.90p 2692851
12/08/2022 130.00p 130.50p 118.30p 128.40p 1186685
11/08/2022 131.00p 137.90p 127.40p 129.50p 1200391
10/08/2022 135.20p 136.60p 133.30p 134.70p 797425
09/08/2022 136.80p 139.38p 134.50p 135.20p 724501
08/08/2022 132.10p 137.90p 132.10p 135.50p 491620
05/08/2022 135.00p 139.10p 129.16p 134.70p 675631
04/08/2022 131.90p 135.69p 131.00p 133.00p 1146939
03/08/2022 135.00p 135.00p 130.30p 133.70p 1663201
02/08/2022 132.50p 134.90p 124.20p 131.00p 1977585
01/08/2022 128.10p 134.10p 128.00p 133.00p 791946
29/07/2022 131.40p 134.30p 129.90p 133.50p 1217585
28/07/2022 129.50p 134.80p 126.10p 131.40p 876550
27/07/2022 130.00p 133.00p 126.92p 130.50p 658810
26/07/2022 132.50p 132.80p 129.30p 130.00p 707370
25/07/2022 126.00p 133.00p 126.00p 130.50p 3797619
22/07/2022 136.00p 136.00p 129.70p 131.00p 741787
21/07/2022 129.00p 135.20p 127.40p 133.00p 1846727
20/07/2022 132.00p 136.80p 132.00p 135.00p 2009926
19/07/2022 129.60p 134.30p 127.10p 134.30p 994890
18/07/2022 131.50p 137.00p 126.60p 131.50p 1172889
15/07/2022 132.00p 136.00p 124.60p 130.00p 1717438
14/07/2022 132.00p 132.00p 124.60p 126.00p 1166871
13/07/2022 130.00p 130.00p 125.50p 128.20p 1162667
12/07/2022 124.90p 129.70p 122.20p 126.90p 904878
11/07/2022 125.00p 126.40p 123.50p 125.00p 5952094
08/07/2022 122.40p 127.40p 122.40p 126.00p 761923
07/07/2022 126.60p 129.40p 125.10p 127.40p 549880
06/07/2022 125.00p 127.90p 122.20p 125.50p 1103181
05/07/2022 134.00p 134.00p 123.30p 124.80p 1296589
04/07/2022 127.10p 133.80p 125.60p 130.40p 663744
01/07/2022 127.50p 130.10p 127.25p 129.60p 1093483
30/06/2022 121.50p 131.50p 121.40p 127.50p 1579758
29/06/2022 138.20p 138.20p 129.50p 131.00p 1307111
28/06/2022 136.00p 137.68p 134.00p 134.40p 1098658
27/06/2022 130.70p 136.50p 130.70p 136.00p 3938628
24/06/2022 138.50p 138.90p 132.00p 133.70p 1281367
23/06/2022 133.00p 137.20p 132.60p 135.30p 1952136
22/06/2022 130.70p 139.60p 130.60p 139.50p 1825434
21/06/2022 135.10p 137.20p 130.50p 132.40p 6530969
20/06/2022 134.00p 140.30p 130.80p 136.00p 5816636
17/06/2022 137.10p 138.90p 133.00p 133.30p 5061812
16/06/2022 139.00p 139.00p 133.10p 134.20p 2903629
15/06/2022 140.00p 140.90p 134.45p 137.60p 1005806
14/06/2022 134.10p 136.30p 133.80p 134.70p 1704114
13/06/2022 133.10p 139.50p 128.73p 132.80p 1045211
10/06/2022 134.30p 135.50p 133.30p 133.90p 2278726
09/06/2022 136.00p 137.20p 129.00p 135.00p 956964
08/06/2022 137.60p 138.69p 134.20p 136.70p 859544
07/06/2022 137.00p 138.50p 133.60p 138.30p 1526390
06/06/2022 139.50p 143.60p 134.80p 136.00p 1221679
03/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
02/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
01/06/2022 136.70p 138.90p 135.40p 137.00p 1416275
31/05/2022 139.00p 139.80p 132.20p 136.50p 2381664
30/05/2022 133.50p 139.90p 129.10p 133.30p 1331418
27/05/2022 130.50p 145.66p 129.50p 134.40p 5717023
26/05/2022 124.00p 138.00p 109.72p 129.80p 9428641
25/05/2022 116.00p 119.40p 114.20p 119.40p 2678571
24/05/2022 106.90p 116.70p 106.90p 115.70p 4365152
23/05/2022 110.00p 116.50p 110.00p 115.50p 1790813
20/05/2022 112.50p 113.20p 110.10p 112.70p 717450
19/05/2022 111.70p 112.50p 106.70p 110.00p 717573
18/05/2022 107.90p 113.80p 101.95p 113.10p 939750
17/05/2022 113.00p 113.50p 111.30p 112.60p 581047
16/05/2022 113.00p 113.00p 108.60p 112.10p 482563
13/05/2022 104.00p 111.30p 104.00p 111.30p 494921
12/05/2022 102.00p 109.20p 102.00p 108.80p 892150
11/05/2022 108.00p 112.30p 107.08p 109.90p 798685
10/05/2022 108.10p 110.00p 107.80p 108.20p 626849
09/05/2022 113.00p 113.00p 107.30p 109.20p 685905
06/05/2022 105.00p 111.20p 105.00p 110.30p 2554446
05/05/2022 111.90p 112.60p 109.10p 109.30p 1118838
04/05/2022 112.70p 113.60p 109.90p 111.00p 729726
03/05/2022 110.90p 115.40p 110.70p 113.20p 2261546
02/05/2022 115.00p 115.00p 111.00p 112.80p 762575
29/04/2022 115.00p 115.00p 111.00p 112.80p 762575
28/04/2022 109.60p 113.70p 103.60p 113.50p 619368
27/04/2022 117.00p 117.00p 111.20p 112.10p 726388
26/04/2022 100.80p 113.50p 100.80p 111.10p 529905
25/04/2022 112.40p 112.40p 109.70p 111.10p 632443
22/04/2022 114.20p 115.30p 112.80p 113.40p 992183
21/04/2022 117.00p 117.30p 115.10p 115.20p 625930
20/04/2022 117.00p 117.00p 114.90p 116.00p 775133
19/04/2022 111.00p 116.00p 111.00p 115.90p 795093
18/04/2022 113.40p 115.60p 111.20p 115.00p 829092
15/04/2022 113.40p 115.60p 111.20p 115.00p 829092
14/04/2022 113.40p 115.60p 111.20p 115.00p 828898
13/04/2022 116.80p 116.80p 113.60p 115.20p 2036688
12/04/2022 117.00p 117.00p 114.30p 115.00p 737718
11/04/2022 116.00p 116.00p 114.00p 116.00p 554347
08/04/2022 113.60p 116.50p 113.60p 114.20p 489016
07/04/2022 116.30p 116.90p 114.00p 114.50p 704532
06/04/2022 116.00p 116.23p 113.10p 115.20p 744641
05/04/2022 114.00p 115.50p 112.10p 114.90p 1222236
04/04/2022 112.10p 113.09p 110.04p 112.00p 1111353
01/04/2022 111.80p 113.00p 111.00p 112.10p 1849270
31/03/2022 114.10p 115.40p 110.70p 112.30p 1031318
30/03/2022 108.00p 114.90p 108.00p 113.10p 969156
29/03/2022 109.10p 112.30p 107.30p 112.00p 880389
28/03/2022 112.00p 112.00p 103.60p 109.50p 847349
25/03/2022 110.00p 110.00p 106.70p 107.30p 1074191
24/03/2022 102.00p 107.60p 102.00p 107.00p 644297
23/03/2022 102.00p 108.00p 102.00p 107.20p 827993
22/03/2022 102.00p 107.50p 102.00p 106.60p 483523
21/03/2022 103.00p 109.30p 102.50p 105.00p 1187534
18/03/2022 105.00p 107.00p 98.20p 106.30p 1933559
17/03/2022 103.40p 107.26p 103.40p 105.50p 1047274
16/03/2022 100.50p 107.30p 100.40p 105.00p 2504923
15/03/2022 103.10p 105.10p 101.20p 104.60p 544931
14/03/2022 100.20p 105.80p 97.42p 103.60p 849234
11/03/2022 105.00p 105.00p 101.30p 103.00p 983006
10/03/2022 95.00p 101.90p 95.00p 100.20p 942207
09/03/2022 90.35p 99.65p 90.35p 99.60p 1575933
08/03/2022 84.25p 91.85p 84.25p 90.35p 1466344
07/03/2022 97.00p 97.00p 83.75p 88.55p 1894277
04/03/2022 93.70p 94.75p 91.35p 92.00p 1297151
03/03/2022 96.00p 98.95p 93.50p 94.60p 1582159
02/03/2022 101.00p 101.00p 95.25p 98.10p 1133893
01/03/2022 101.20p 101.90p 97.40p 97.40p 1570509
28/02/2022 98.85p 101.00p 98.05p 100.20p 1265786
25/02/2022 105.00p 105.00p 99.60p 101.80p 1230943
24/02/2022 99.35p 101.10p 97.60p 99.00p 1461934
23/02/2022 106.00p 106.00p 101.51p 102.40p 881472
22/02/2022 102.70p 104.40p 100.90p 103.40p 722793
21/02/2022 101.00p 105.00p 101.00p 104.00p 835452
18/02/2022 101.00p 106.90p 101.00p 104.70p 1110052
17/02/2022 108.10p 108.10p 104.10p 106.20p 1411681
16/02/2022 102.30p 107.10p 102.14p 103.20p 969756
15/02/2022 101.00p 105.60p 101.00p 104.90p 697700
14/02/2022 104.00p 104.20p 102.20p 103.30p 571753
11/02/2022 101.50p 107.00p 101.50p 105.00p 663289
10/02/2022 105.00p 107.30p 104.60p 106.90p 952107
09/02/2022 105.00p 105.50p 103.00p 104.90p 1481519
08/02/2022 102.00p 103.59p 101.20p 103.30p 591898
07/02/2022 105.00p 105.00p 100.94p 101.50p 781703
04/02/2022 103.80p 103.80p 100.80p 101.30p 1083129
03/02/2022 103.10p 104.20p 101.90p 102.70p 804165
02/02/2022 107.60p 107.60p 102.90p 103.20p 859336
01/02/2022 100.00p 104.60p 100.00p 103.20p 3682892
31/01/2022 100.60p 103.64p 100.60p 101.10p 1345500
28/01/2022 106.80p 107.80p 101.30p 101.70p 2238101
27/01/2022 100.00p 104.50p 99.85p 104.50p 1134127
26/01/2022 101.00p 104.90p 101.00p 104.50p 1329355
25/01/2022 106.80p 106.80p 100.90p 103.30p 1701713
24/01/2022 102.20p 106.50p 99.80p 102.10p 1381625
21/01/2022 103.10p 105.50p 102.30p 105.00p 1206887
20/01/2022 100.20p 106.80p 100.20p 104.00p 1883738
19/01/2022 103.00p 103.30p 100.40p 103.30p 1353595
18/01/2022 103.00p 103.00p 100.51p 101.80p 770491
17/01/2022 103.00p 103.00p 100.80p 102.30p 725721
14/01/2022 103.70p 105.07p 100.62p 102.00p 639524
13/01/2022 101.00p 103.80p 100.10p 103.30p 734519
12/01/2022 103.50p 103.50p 101.70p 102.10p 860177
10/01/2022 102.00p 104.30p 99.85p 101.00p 1636127
07/01/2022 100.00p 103.60p 99.29p 101.50p 1036255
06/01/2022 97.00p 102.80p 97.00p 100.60p 1491784
05/01/2022 106.50p 106.50p 101.70p 102.50p 1252740
04/01/2022 106.80p 106.80p 103.10p 103.80p 2392491
03/01/2022 102.50p 103.40p 100.90p 102.20p 554334
31/12/2021 102.50p 103.40p 100.90p 102.20p 554334
30/12/2021 107.80p 107.80p 101.70p 102.50p 760382
29/12/2021 105.40p 105.40p 103.20p 104.40p 847757
28/12/2021 101.70p 105.10p 101.70p 103.70p 460101

*Close Price adjusted for both dividends and splits