FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/12/2021 101.70p 105.10p 101.70p 103.70p 460101
24/12/2021 101.70p 105.10p 101.70p 103.70p 460101
23/12/2021 103.00p 106.30p 101.93p 104.40p 1098254
22/12/2021 98.35p 102.60p 98.35p 102.60p 5573673
21/12/2021 104.30p 104.70p 100.20p 101.30p 1276559
20/12/2021 102.50p 105.00p 102.50p 103.20p 928866
17/12/2021 103.10p 106.20p 103.10p 104.40p 4716178
16/12/2021 104.20p 105.50p 102.50p 103.40p 2327339
15/12/2021 104.20p 104.80p 97.98p 103.00p 2661011
14/12/2021 101.90p 105.00p 101.60p 104.00p 3471838
13/12/2021 103.60p 103.90p 101.60p 101.80p 1700209
10/12/2021 95.80p 104.50p 95.80p 101.60p 2835566
09/12/2021 99.05p 102.00p 95.00p 95.90p 2979879
08/12/2021 102.60p 106.00p 100.00p 101.70p 3311376
07/12/2021 105.70p 110.70p 104.10p 105.70p 9400162
06/12/2021 95.60p 105.55p 94.75p 105.50p 12574706
03/12/2021 94.40p 96.15p 93.00p 93.15p 1826594
02/12/2021 90.50p 105.00p 90.50p 93.60p 954512128
01/12/2021 93.65p 97.45p 93.00p 95.25p 1519268
30/11/2021 96.90p 97.50p 92.70p 93.00p 2761917
29/11/2021 105.70p 107.10p 98.40p 98.45p 1556314
26/11/2021 99.55p 103.20p 97.30p 102.90p 3413283
25/11/2021 102.20p 102.80p 100.75p 102.40p 1882361
24/11/2021 101.40p 102.50p 101.20p 101.70p 1248278
23/11/2021 101.80p 102.10p 101.30p 101.70p 904523
22/11/2021 101.50p 102.60p 100.80p 102.10p 1503251
19/11/2021 102.60p 102.60p 100.30p 101.60p 1995781
18/11/2021 99.90p 102.40p 99.75p 102.40p 1440014
17/11/2021 100.60p 101.47p 100.20p 100.70p 1429214
16/11/2021 101.20p 102.60p 100.30p 100.80p 1686770
15/11/2021 98.00p 101.80p 98.00p 101.60p 810863
12/11/2021 101.90p 102.00p 100.50p 101.20p 2184696
11/11/2021 98.00p 102.50p 98.00p 101.80p 1382718
10/11/2021 101.00p 101.80p 100.40p 101.00p 6087308
09/11/2021 99.50p 102.00p 97.76p 101.00p 3666220
08/11/2021 103.00p 103.00p 101.70p 102.30p 1157046
05/11/2021 102.00p 103.20p 101.70p 102.80p 2008881
04/11/2021 102.00p 104.00p 101.30p 102.50p 1443995
03/11/2021 101.80p 103.40p 99.80p 101.80p 4679700
02/11/2021 101.20p 102.00p 100.50p 101.40p 3646960
01/11/2021 102.90p 102.90p 100.55p 101.20p 2382101
29/10/2021 100.00p 102.58p 100.00p 100.80p 3282127
28/10/2021 95.40p 102.59p 93.70p 102.00p 3336286
27/10/2021 100.00p 102.70p 99.00p 100.50p 5957069
26/10/2021 92.05p 96.50p 92.05p 96.15p 2309116
25/10/2021 88.90p 93.80p 88.90p 93.40p 1554189
22/10/2021 88.85p 91.45p 88.85p 90.70p 1351188
21/10/2021 92.05p 93.00p 88.55p 90.60p 5519660
20/10/2021 88.55p 90.10p 85.40p 89.90p 1372846
19/10/2021 88.95p 90.20p 88.15p 89.45p 1223717
18/10/2021 90.25p 93.50p 86.15p 89.50p 1408136
15/10/2021 91.05p 93.55p 90.75p 92.60p 2201915
14/10/2021 90.75p 91.70p 88.19p 91.05p 1489938
13/10/2021 92.00p 92.00p 87.30p 90.75p 1724785
12/10/2021 87.65p 89.44p 87.65p 88.85p 4895610
11/10/2021 84.00p 89.70p 84.00p 89.30p 1043317
08/10/2021 90.75p 90.75p 86.70p 89.50p 1243612
07/10/2021 88.00p 89.25p 87.50p 88.95p 2927077
06/10/2021 85.00p 89.00p 85.00p 87.20p 3292861
05/10/2021 88.00p 89.65p 87.20p 88.80p 1360399
04/10/2021 90.00p 91.10p 87.40p 87.55p 2522207
01/10/2021 87.90p 90.35p 86.85p 90.00p 2003749
30/09/2021 87.80p 89.65p 86.15p 88.95p 2686063
29/09/2021 92.00p 92.00p 86.90p 87.50p 1263179
28/09/2021 90.00p 93.55p 88.70p 89.10p 1642759
27/09/2021 92.65p 94.55p 91.25p 93.85p 1703691
24/09/2021 88.65p 92.95p 84.70p 91.75p 1260056
23/09/2021 89.70p 91.80p 89.50p 90.95p 1031325
22/09/2021 84.00p 90.44p 84.00p 89.45p 1265483
21/09/2021 88.10p 90.65p 86.70p 89.50p 1443489
20/09/2021 86.20p 86.80p 82.15p 86.15p 1241897
17/09/2021 84.00p 87.80p 84.00p 86.20p 3068176
16/09/2021 84.00p 86.20p 84.00p 85.75p 2261452
15/09/2021 85.00p 88.05p 83.38p 84.95p 1527223
14/09/2021 86.00p 89.95p 86.00p 86.55p 1502937
13/09/2021 86.00p 90.35p 86.00p 89.30p 1964210
10/09/2021 91.65p 91.65p 86.50p 86.50p 1101821
09/09/2021 87.00p 89.15p 86.11p 88.10p 1498932
08/09/2021 87.50p 91.35p 87.00p 87.70p 2359231
07/09/2021 87.80p 90.57p 87.80p 89.75p 1247545
06/09/2021 95.00p 95.00p 88.21p 90.00p 756791
03/09/2021 91.80p 91.80p 88.95p 89.00p 1236584
02/09/2021 89.00p 90.85p 89.00p 90.10p 1047150
01/09/2021 89.00p 91.50p 85.05p 90.00p 1962629
31/08/2021 92.80p 92.80p 87.60p 90.25p 1919338
30/08/2021 91.50p 91.50p 89.00p 90.10p 1139870
27/08/2021 91.50p 91.50p 89.00p 90.10p 1139870
26/08/2021 92.20p 92.20p 89.10p 89.80p 1217171
25/08/2021 92.10p 92.70p 91.15p 91.15p 1363966
24/08/2021 92.10p 92.10p 89.85p 91.55p 2359635
23/08/2021 87.00p 92.57p 87.00p 89.85p 1005992
20/08/2021 91.00p 91.00p 88.45p 90.00p 1062120
19/08/2021 90.60p 91.20p 89.10p 89.60p 1638065
18/08/2021 90.40p 92.00p 89.15p 91.75p 1312056
17/08/2021 89.55p 90.65p 89.10p 89.60p 1455438
16/08/2021 90.40p 90.89p 89.15p 90.55p 1247875
13/08/2021 88.50p 90.77p 88.50p 90.40p 1344595
12/08/2021 91.00p 91.25p 88.42p 90.05p 2979393
11/08/2021 92.00p 93.00p 89.70p 90.00p 2311087
10/08/2021 90.40p 92.40p 89.65p 91.60p 2255921
09/08/2021 90.00p 91.60p 89.20p 91.30p 2091627
06/08/2021 88.50p 90.89p 88.30p 90.05p 1932356
05/08/2021 84.70p 89.00p 84.70p 88.85p 3191737
04/08/2021 85.50p 86.55p 84.75p 86.00p 2959009
03/08/2021 85.00p 86.05p 82.43p 85.45p 3561285
02/08/2021 82.20p 87.05p 82.20p 85.00p 4102783
30/07/2021 79.10p 82.95p 79.10p 82.90p 4321377
29/07/2021 83.20p 83.95p 79.71p 81.90p 4312000
28/07/2021 85.00p 88.80p 82.45p 83.00p 6847090
27/07/2021 84.40p 88.80p 82.14p 84.25p 8592137
26/07/2021 80.75p 84.90p 79.54p 84.40p 2566103
23/07/2021 85.00p 85.00p 81.95p 82.15p 2536658
22/07/2021 85.00p 87.00p 80.75p 82.00p 14030825
21/07/2021 79.20p 80.02p 74.55p 79.55p 1772091
20/07/2021 75.30p 81.95p 72.40p 73.85p 5536682
19/07/2021 77.00p 77.00p 72.99p 73.60p 2352738
16/07/2021 83.00p 83.00p 77.00p 77.60p 1797613
15/07/2021 81.05p 81.15p 78.71p 80.15p 1548491
14/07/2021 85.45p 85.45p 80.35p 80.75p 2316222
13/07/2021 85.90p 87.85p 82.95p 83.00p 1296684
12/07/2021 87.20p 87.20p 82.45p 83.95p 1549287
09/07/2021 83.30p 86.25p 83.00p 85.10p 1011793
08/07/2021 83.30p 84.95p 82.05p 83.35p 4951053
07/07/2021 82.00p 88.00p 82.00p 84.35p 3711848
06/07/2021 88.30p 88.85p 84.05p 86.25p 3221429
05/07/2021 85.00p 89.59p 85.00p 87.85p 1590973
02/07/2021 88.25p 90.15p 84.90p 85.40p 3205382
01/07/2021 82.70p 88.44p 82.35p 87.40p 4184646
30/06/2021 82.00p 82.80p 80.20p 81.90p 2711469
29/06/2021 82.10p 83.79p 80.55p 81.10p 2380803
28/06/2021 83.95p 84.75p 81.85p 82.10p 1706642
25/06/2021 83.00p 83.85p 82.00p 83.85p 1128913
24/06/2021 81.00p 83.97p 81.00p 82.95p 2243225
23/06/2021 80.00p 83.32p 80.00p 83.25p 1152592
22/06/2021 81.10p 83.50p 80.80p 82.80p 1639071
21/06/2021 78.00p 81.50p 78.00p 81.20p 3625004
18/06/2021 83.00p 83.00p 81.00p 81.05p 4156273
17/06/2021 77.95p 82.92p 77.95p 82.40p 4424876
16/06/2021 82.90p 83.25p 81.55p 82.00p 3108730
15/06/2021 81.45p 82.40p 81.10p 82.40p 2957501
14/06/2021 78.00p 82.50p 78.00p 81.25p 4940664
11/06/2021 82.50p 82.50p 80.95p 82.20p 1368754
10/06/2021 82.50p 82.92p 80.36p 81.10p 4575142
09/06/2021 82.50p 83.80p 80.90p 82.20p 1365024
08/06/2021 80.55p 83.75p 80.10p 82.05p 1726485
07/06/2021 78.00p 82.85p 78.00p 81.75p 4532549
04/06/2021 80.75p 82.15p 80.57p 82.00p 1383689
03/06/2021 81.50p 82.45p 81.30p 81.85p 1700160
02/06/2021 83.20p 83.20p 80.20p 82.30p 1554640
01/06/2021 85.00p 85.00p 80.00p 80.45p 2894968
31/05/2021 85.55p 87.40p 81.31p 81.50p 3878877
28/05/2021 85.55p 87.40p 81.31p 81.50p 3878877
27/05/2021 86.05p 88.05p 84.95p 86.00p 4411661
26/05/2021 87.00p 87.00p 84.81p 85.50p 1970567
25/05/2021 85.45p 86.90p 85.35p 85.55p 1872611
24/05/2021 83.00p 85.95p 81.70p 85.55p 2071878
21/05/2021 81.25p 84.00p 81.10p 83.50p 2098491
20/05/2021 82.30p 83.80p 81.75p 82.50p 3691844
19/05/2021 79.50p 83.12p 79.50p 82.60p 3246103
18/05/2021 81.20p 83.85p 80.42p 82.10p 2000605
17/05/2021 79.95p 81.20p 78.10p 80.50p 2660992
14/05/2021 78.50p 79.76p 77.50p 79.35p 1758222
13/05/2021 76.65p 77.70p 74.00p 77.95p 2465608
12/05/2021 77.00p 77.65p 73.65p 76.65p 3544417
11/05/2021 74.35p 75.10p 72.50p 74.00p 5781407
10/05/2021 75.00p 75.00p 72.10p 73.45p 3095040
07/05/2021 72.80p 75.21p 72.50p 74.60p 2414855
06/05/2021 75.00p 78.15p 72.65p 73.10p 2503910
05/05/2021 75.20p 75.50p 73.40p 74.70p 3381982
04/05/2021 74.35p 76.82p 73.75p 74.10p 7530885
03/05/2021 75.55p 77.32p 73.85p 74.30p 3758201
30/04/2021 75.55p 77.32p 73.85p 74.30p 3758201
29/04/2021 77.80p 78.10p 72.05p 74.80p 6592818
28/04/2021 85.45p 85.45p 76.57p 77.25p 4150137
27/04/2021 88.30p 88.30p 83.05p 83.60p 3415242
26/04/2021 89.65p 90.30p 85.23p 86.70p 3452299
23/04/2021 99.85p 101.30p 88.55p 88.90p 7909638
22/04/2021 87.50p 87.50p 82.03p 85.10p 2178496
21/04/2021 83.10p 85.85p 81.60p 84.00p 2468646
20/04/2021 90.00p 90.00p 82.25p 83.65p 3872576
19/04/2021 89.10p 92.15p 89.00p 89.05p 2648585
16/04/2021 91.40p 91.90p 89.20p 89.45p 1023302
15/04/2021 93.00p 94.85p 90.40p 91.00p 1115312
14/04/2021 93.65p 95.90p 88.10p 93.05p 2568294
13/04/2021 89.20p 91.10p 86.50p 90.25p 2079432
12/04/2021 99.00p 99.00p 88.30p 89.50p 1968659
09/04/2021 97.40p 98.45p 93.70p 94.60p 1375049
08/04/2021 100.00p 100.00p 96.55p 97.15p 2010916
07/04/2021 97.00p 99.19p 95.20p 97.15p 1736406
06/04/2021 92.85p 96.30p 92.15p 94.90p 2361452
02/04/2021 90.25p 93.30p 89.04p 91.10p 2121965
01/04/2021 90.25p 93.30p 89.04p 91.10p 2121965
31/03/2021 92.65p 93.70p 90.05p 92.05p 3340018
30/03/2021 90.95p 95.80p 88.10p 91.50p 1417019
29/03/2021 87.25p 92.70p 87.20p 89.90p 1629331
26/03/2021 89.30p 93.40p 88.55p 92.25p 1988891
25/03/2021 93.00p 93.00p 85.70p 88.00p 2395937
24/03/2021 95.10p 95.10p 87.99p 89.35p 2296173
23/03/2021 90.55p 92.95p 89.07p 90.60p 2121167
22/03/2021 92.65p 93.40p 90.50p 90.50p 1569772

*Close Price adjusted for both dividends and splits