FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
15/11/2024 144.90p 149.46p 142.40p 145.90p 946357
14/11/2024 144.90p 154.00p 138.90p 145.10p 1709317
13/11/2024 136.10p 137.80p 134.60p 136.80p 730688
12/11/2024 138.40p 139.00p 136.40p 136.80p 765715
11/11/2024 136.70p 139.70p 136.70p 139.10p 3304083
08/11/2024 144.20p 144.20p 135.60p 136.90p 655123
07/11/2024 139.50p 140.10p 135.67p 138.50p 762883
06/11/2024 141.60p 141.60p 136.80p 138.20p 647900
05/11/2024 139.80p 139.80p 132.10p 136.30p 739088
04/11/2024 128.60p 141.70p 128.60p 135.00p 642805
01/11/2024 135.00p 135.90p 132.90p 135.20p 1008893
31/10/2024 133.40p 136.30p 133.10p 133.30p 1581365
30/10/2024 133.40p 138.00p 132.00p 135.20p 1518354
29/10/2024 137.30p 144.10p 131.50p 133.20p 1127286
28/10/2024 136.00p 141.30p 136.00p 140.60p 543838
25/10/2024 136.00p 141.20p 136.00p 137.80p 606873
24/10/2024 136.50p 138.40p 136.50p 136.50p 1210725
23/10/2024 136.00p 139.80p 136.00p 136.50p 1059976
22/10/2024 136.00p 141.70p 136.00p 139.60p 460242
21/10/2024 136.00p 142.69p 136.00p 140.10p 737186
18/10/2024 136.40p 143.50p 136.00p 139.30p 744675
17/10/2024 138.50p 143.30p 136.10p 137.30p 906789
16/10/2024 144.30p 144.30p 137.00p 137.90p 1158621
15/10/2024 137.00p 138.20p 136.00p 138.20p 5130482
14/10/2024 137.40p 141.40p 135.70p 136.90p 4526314
11/10/2024 136.60p 138.00p 135.78p 137.40p 1672181
10/10/2024 144.30p 144.30p 136.10p 137.50p 1052569
09/10/2024 137.40p 139.30p 135.50p 138.90p 799060
08/10/2024 138.00p 140.70p 136.30p 137.40p 1010392
07/10/2024 140.30p 140.30p 136.40p 138.90p 457978
04/10/2024 138.70p 141.00p 135.30p 139.70p 417533
03/10/2024 143.80p 143.80p 138.40p 139.20p 591246
02/10/2024 144.30p 144.30p 140.10p 140.60p 726628
01/10/2024 150.50p 150.50p 143.40p 143.40p 536112
30/09/2024 146.80p 153.50p 145.46p 146.10p 1323262
27/09/2024 153.10p 153.10p 146.20p 149.70p 735697
26/09/2024 146.50p 150.40p 145.30p 148.90p 601016
25/09/2024 150.80p 150.80p 145.30p 146.70p 512206
24/09/2024 145.10p 148.70p 145.00p 147.50p 802453
23/09/2024 141.90p 148.70p 141.90p 145.80p 542063
20/09/2024 151.70p 156.90p 144.50p 145.70p 10239025
19/09/2024 145.70p 161.50p 145.70p 156.50p 159166
18/09/2024 152.30p 157.10p 152.30p 156.50p 829154
17/09/2024 157.90p 158.10p 154.40p 155.60p 740845
16/09/2024 154.80p 158.40p 152.30p 155.60p 577641
13/09/2024 149.90p 157.40p 149.90p 155.00p 399295
12/09/2024 153.00p 155.60p 152.60p 154.20p 496669
11/09/2024 162.70p 162.70p 152.90p 152.90p 1087473
10/09/2024 162.70p 162.70p 157.10p 158.80p 542498
09/09/2024 167.40p 167.70p 156.00p 159.10p 808864
06/09/2024 163.20p 163.20p 155.30p 157.30p 467202
05/09/2024 168.60p 168.70p 158.90p 159.20p 1950662
04/09/2024 152.00p 164.20p 152.00p 164.20p 1117652
03/09/2024 160.40p 160.40p 155.40p 157.10p 867425
02/09/2024 158.40p 159.10p 154.85p 157.50p 774870
30/08/2024 156.10p 159.10p 155.30p 157.00p 1950012
29/08/2024 160.60p 160.60p 155.70p 156.80p 345709
28/08/2024 155.00p 161.30p 155.00p 158.20p 552097
27/08/2024 159.40p 162.40p 158.30p 159.00p 525330
23/08/2024 163.20p 163.20p 156.40p 159.40p 2045184
22/08/2024 164.20p 165.70p 157.80p 157.80p 532867
21/08/2024 155.60p 161.50p 155.30p 161.50p 741329
20/08/2024 165.10p 165.80p 158.70p 159.00p 217459
19/08/2024 158.00p 169.10p 158.00p 161.60p 43261
16/08/2024 162.10p 166.00p 158.50p 161.60p 267247
15/08/2024 162.90p 166.70p 159.40p 162.20p 362931
14/08/2024 166.20p 167.00p 159.30p 161.30p 654240
13/08/2024 162.00p 169.40p 154.70p 161.00p 327443
12/08/2024 163.30p 163.50p 159.60p 161.80p 561624
09/08/2024 158.50p 162.00p 158.50p 160.40p 579629
08/08/2024 154.50p 160.40p 153.33p 159.00p 1027793
07/08/2024 156.50p 163.80p 156.30p 158.00p 647864
06/08/2024 160.10p 164.80p 157.40p 160.80p 3033402
05/08/2024 171.80p 174.00p 155.50p 161.00p 814775
02/08/2024 175.10p 175.10p 163.18p 166.20p 677869
01/08/2024 179.00p 179.00p 170.80p 171.20p 979004
31/07/2024 172.20p 175.60p 169.90p 175.40p 1261905
30/07/2024 166.50p 172.60p 166.50p 169.70p 1080613
29/07/2024 169.00p 172.90p 168.70p 169.80p 528690
26/07/2024 167.30p 171.80p 158.10p 170.30p 747776
25/07/2024 167.60p 170.90p 167.40p 170.50p 484732
24/07/2024 172.50p 174.00p 169.50p 169.50p 789309
23/07/2024 173.00p 176.40p 169.90p 172.20p 716561
22/07/2024 175.90p 178.70p 171.80p 175.10p 742895
19/07/2024 169.00p 173.10p 167.80p 172.00p 496623
18/07/2024 174.80p 174.80p 168.10p 171.20p 871601
17/07/2024 175.30p 178.90p 172.00p 175.40p 691001
16/07/2024 177.90p 177.90p 169.80p 175.80p 700260
15/07/2024 173.30p 175.40p 170.20p 174.20p 670470
12/07/2024 169.90p 174.90p 169.90p 173.60p 847626
11/07/2024 172.10p 174.40p 166.80p 172.80p 772508
10/07/2024 164.60p 171.60p 163.10p 170.70p 976485
09/07/2024 170.40p 170.40p 163.20p 166.00p 801563
08/07/2024 162.00p 167.80p 162.00p 166.60p 923050
05/07/2024 170.40p 171.60p 163.60p 167.00p 1210987
04/07/2024 166.20p 167.90p 159.60p 166.20p 493757
03/07/2024 157.40p 165.20p 157.40p 165.20p 1023921
02/07/2024 164.30p 164.30p 160.10p 160.60p 1500149
01/07/2024 160.00p 164.20p 160.00p 162.90p 836116
28/06/2024 157.50p 164.50p 157.50p 158.30p 821771
27/06/2024 158.00p 161.50p 157.90p 160.40p 769028
26/06/2024 156.20p 160.80p 156.20p 157.70p 933466
25/06/2024 158.30p 159.40p 155.30p 158.30p 856282
24/06/2024 150.00p 158.80p 150.00p 156.40p 963161
21/06/2024 154.60p 158.50p 152.81p 153.00p 3084238
20/06/2024 151.10p 156.80p 151.10p 154.60p 1357979
19/06/2024 157.70p 157.70p 152.90p 152.90p 1674761
18/06/2024 157.60p 157.60p 154.10p 155.00p 1075761
17/06/2024 153.70p 155.70p 151.20p 153.40p 1062837
14/06/2024 153.00p 157.30p 152.80p 154.40p 1345016
13/06/2024 160.00p 160.40p 155.30p 155.30p 1654399
12/06/2024 161.90p 166.10p 157.60p 157.60p 1691087
11/06/2024 172.00p 177.10p 161.04p 164.80p 2335671
10/06/2024 170.40p 173.80p 168.00p 169.50p 1179219
07/06/2024 175.20p 176.30p 170.60p 170.90p 893173
06/06/2024 173.50p 176.00p 169.90p 174.30p 2461937
05/06/2024 173.80p 176.00p 171.00p 171.00p 788546
04/06/2024 168.70p 176.80p 168.60p 170.50p 760212
03/06/2024 170.00p 175.20p 169.90p 173.00p 1151147
31/05/2024 167.30p 173.46p 167.30p 170.70p 1894996
30/05/2024 163.80p 171.70p 163.80p 170.00p 1353445
29/05/2024 174.40p 174.40p 167.00p 168.10p 1133158
28/05/2024 164.20p 174.60p 164.20p 169.50p 1494433

*Close Price adjusted for both dividends and splits