FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/06/2020 49.00p 52.00p 49.00p 51.30p 1798078
26/06/2020 49.44p 50.50p 48.78p 49.36p 1676851
25/06/2020 51.50p 51.50p 48.01p 49.00p 2779620
24/06/2020 53.00p 54.15p 51.05p 51.50p 2170766
23/06/2020 56.15p 56.79p 53.35p 53.35p 2092753
22/06/2020 55.20p 56.85p 52.05p 55.60p 2537771
19/06/2020 56.95p 57.23p 54.20p 54.20p 4524522
18/06/2020 55.75p 56.88p 54.08p 56.30p 1463843
17/06/2020 60.45p 60.45p 54.70p 55.75p 1445291
16/06/2020 59.95p 60.35p 56.85p 57.55p 3058536
15/06/2020 54.80p 56.85p 52.95p 56.05p 1823517
12/06/2020 53.10p 56.60p 51.00p 55.00p 3565219
11/06/2020 57.20p 57.40p 52.85p 53.15p 3121374
10/06/2020 61.50p 63.46p 59.00p 59.00p 3471025
09/06/2020 64.20p 64.24p 58.32p 61.10p 2748070
08/06/2020 63.80p 67.45p 63.50p 63.50p 3100641
05/06/2020 62.05p 64.30p 61.35p 63.80p 2472313
04/06/2020 60.05p 62.95p 59.40p 60.70p 2116661
03/06/2020 59.00p 61.54p 58.05p 60.20p 3317091
02/06/2020 57.00p 59.50p 57.00p 58.00p 1722075
01/06/2020 56.30p 58.00p 55.30p 57.30p 2517737
29/05/2020 59.40p 59.68p 54.77p 55.55p 3891143
28/05/2020 60.75p 62.82p 57.70p 59.40p 3602077
27/05/2020 56.55p 59.29p 55.35p 56.80p 3787674
26/05/2020 57.10p 57.57p 55.05p 56.90p 2615192
25/05/2020 55.70p 55.80p 52.50p 53.40p 2103911
22/05/2020 55.70p 55.80p 52.50p 53.40p 2103911
21/05/2020 54.50p 56.70p 53.36p 55.80p 1529968
20/05/2020 57.35p 57.35p 52.07p 55.05p 2237511
19/05/2020 53.65p 56.25p 53.00p 53.80p 2103286
18/05/2020 49.38p 54.52p 49.38p 53.15p 2741874
15/05/2020 48.90p 50.40p 45.55p 48.82p 4733924
14/05/2020 52.65p 52.65p 43.24p 46.90p 6254988
13/05/2020 57.00p 58.15p 54.22p 54.25p 4228875
12/05/2020 60.70p 61.33p 58.80p 58.90p 2099576
11/05/2020 61.95p 65.89p 61.00p 61.00p 2705514
08/05/2020 61.35p 63.78p 61.35p 62.05p 2397433
07/05/2020 61.35p 63.78p 61.35p 62.05p 2397433
06/05/2020 60.30p 62.98p 59.81p 61.20p 2574468
05/05/2020 62.70p 64.39p 61.85p 62.70p 1932492
04/05/2020 62.85p 63.00p 59.45p 61.40p 2348863
01/05/2020 65.00p 65.65p 61.85p 62.90p 1688696
30/04/2020 69.80p 73.15p 64.75p 66.85p 3260120
29/04/2020 65.00p 68.79p 63.55p 68.25p 1909554
28/04/2020 62.45p 64.34p 61.30p 63.90p 1792222
27/04/2020 62.40p 63.10p 61.40p 61.60p 3076291
24/04/2020 63.00p 63.25p 59.75p 61.05p 3368732
23/04/2020 58.80p 60.00p 52.75p 59.20p 3821246
22/04/2020 59.30p 61.01p 56.75p 57.40p 1723131
21/04/2020 61.00p 61.79p 56.88p 58.50p 2521965
20/04/2020 63.00p 65.30p 62.00p 62.75p 2199476
17/04/2020 66.00p 66.66p 60.35p 63.20p 6728049
16/04/2020 64.00p 65.94p 61.13p 63.00p 2942876
15/04/2020 72.00p 73.15p 62.00p 62.50p 4091677
14/04/2020 69.10p 74.50p 67.52p 72.70p 3491440
09/04/2020 65.55p 69.01p 64.43p 68.80p 3137478
08/04/2020 61.85p 69.00p 60.03p 64.65p 3166202
07/04/2020 59.85p 64.90p 58.78p 61.85p 3634130
06/04/2020 55.90p 57.95p 53.23p 56.70p 2455115
03/04/2020 50.00p 53.40p 47.72p 52.30p 5048522
02/04/2020 52.00p 52.00p 45.91p 47.50p 2722972
01/04/2020 49.86p 52.00p 47.98p 49.76p 4705690
31/03/2020 51.50p 51.50p 49.09p 50.45p 6498573
30/03/2020 49.00p 49.97p 45.72p 48.40p 4868243
27/03/2020 52.85p 54.65p 45.65p 47.50p 3456499
26/03/2020 51.35p 54.07p 48.90p 53.00p 6696838
25/03/2020 52.25p 57.77p 49.00p 51.60p 6782893
24/03/2020 42.00p 52.15p 41.88p 52.15p 9219727
23/03/2020 38.88p 43.00p 34.59p 40.02p 8325520
20/03/2020 37.02p 45.70p 36.14p 38.22p 12265318
19/03/2020 28.82p 39.64p 26.98p 38.00p 26846340
18/03/2020 29.28p 30.54p 26.00p 28.28p 10465521
17/03/2020 40.86p 40.86p 25.00p 30.00p 13371874
16/03/2020 76.00p 76.00p 31.14p 40.00p 27250358
13/03/2020 86.90p 86.90p 75.80p 76.65p 8083817
12/03/2020 96.85p 96.85p 81.00p 84.85p 9165011
11/03/2020 103.70p 110.33p 100.80p 102.20p 5202786
10/03/2020 96.30p 103.10p 95.00p 101.30p 7136828
09/03/2020 90.50p 95.52p 90.50p 94.50p 6411441
06/03/2020 104.10p 104.90p 99.40p 100.20p 3730570
05/03/2020 118.00p 118.00p 105.40p 106.20p 3413401
04/03/2020 116.10p 118.40p 114.90p 115.40p 3053981
03/03/2020 117.20p 118.86p 116.60p 117.00p 1499570
02/03/2020 120.10p 120.91p 113.70p 115.60p 3373946
28/02/2020 117.60p 120.00p 113.90p 117.80p 8327681
27/02/2020 123.10p 123.10p 118.20p 119.50p 1722257
26/02/2020 130.40p 130.40p 121.40p 124.20p 2280727
25/02/2020 126.30p 129.80p 126.30p 127.30p 2396983
24/02/2020 129.90p 131.80p 127.20p 128.00p 1863180
21/02/2020 131.80p 133.40p 131.40p 132.50p 965641
20/02/2020 129.90p 133.70p 129.90p 132.80p 1138013
19/02/2020 133.30p 134.20p 130.34p 133.10p 1105465
18/02/2020 130.50p 133.70p 127.58p 133.70p 2111177
17/02/2020 127.80p 131.70p 127.80p 130.30p 1130544
14/02/2020 131.90p 132.50p 129.05p 130.60p 2909706
13/02/2020 127.60p 129.50p 127.30p 128.90p 1043810
12/02/2020 127.10p 129.50p 124.80p 129.20p 1363337
11/02/2020 125.00p 131.60p 124.70p 127.20p 2690440
10/02/2020 119.60p 124.50p 119.60p 124.00p 2367395
07/02/2020 125.00p 125.00p 121.00p 122.50p 1387109
06/02/2020 125.50p 126.36p 121.80p 122.70p 1340262
05/02/2020 123.10p 126.40p 123.10p 125.00p 1492757
04/02/2020 120.00p 125.40p 118.58p 125.10p 1543880
03/02/2020 125.00p 125.62p 117.70p 118.00p 4434450
31/01/2020 126.70p 126.70p 123.80p 123.80p 1398774
30/01/2020 125.10p 126.50p 121.70p 125.10p 1451701
29/01/2020 126.70p 126.70p 123.30p 125.10p 1166947
28/01/2020 126.70p 126.70p 122.40p 124.80p 1226141
27/01/2020 126.00p 126.70p 123.85p 123.90p 974682
24/01/2020 126.70p 126.70p 125.20p 126.00p 1453535
23/01/2020 126.70p 126.70p 124.51p 125.40p 1122200
22/01/2020 126.20p 127.40p 125.10p 126.30p 1556962
21/01/2020 124.00p 128.10p 124.00p 126.90p 919316
20/01/2020 126.50p 128.30p 125.50p 127.00p 1996852
17/01/2020 125.50p 126.70p 124.60p 126.60p 1177028
16/01/2020 127.90p 127.90p 124.00p 125.00p 1466103
15/01/2020 127.60p 128.20p 123.80p 125.10p 1605540
14/01/2020 124.90p 129.00p 122.10p 126.40p 2833688
13/01/2020 123.50p 123.50p 121.50p 123.10p 948893
10/01/2020 120.50p 121.80p 120.50p 120.80p 1185384
09/01/2020 120.90p 120.90p 118.10p 120.50p 1134147
08/01/2020 121.30p 121.82p 117.50p 118.90p 1477411
07/01/2020 124.70p 125.00p 122.00p 122.20p 1543846
06/01/2020 127.90p 127.90p 122.40p 123.00p 1726506
03/01/2020 124.30p 126.70p 124.30p 126.00p 904340
02/01/2020 126.40p 127.60p 124.88p 127.40p 948020
31/12/2019 128.10p 128.10p 125.20p 125.40p 335244
30/12/2019 130.70p 131.30p 128.14p 128.50p 593365
27/12/2019 129.00p 130.90p 128.10p 130.90p 762908
24/12/2019 126.20p 129.30p 126.20p 129.10p 399524
23/12/2019 126.10p 128.30p 125.14p 127.00p 910382
20/12/2019 122.10p 126.50p 121.51p 125.60p 3381127
19/12/2019 120.10p 124.10p 120.10p 122.50p 2638506
18/12/2019 118.60p 121.20p 117.37p 121.10p 6602357
17/12/2019 125.20p 125.30p 118.01p 120.00p 6204010
16/12/2019 120.00p 126.30p 117.30p 125.40p 5275461
13/12/2019 116.40p 122.80p 115.16p 118.40p 3572117
12/12/2019 112.90p 116.10p 112.85p 114.00p 2007515
11/12/2019 117.80p 117.80p 111.70p 114.10p 2743750
10/12/2019 117.80p 117.80p 114.60p 115.10p 1640332
09/12/2019 117.80p 117.80p 113.20p 116.40p 2043915
06/12/2019 117.70p 118.00p 116.20p 117.00p 1350337
05/12/2019 115.70p 117.00p 115.52p 116.60p 1404782
04/12/2019 115.90p 119.10p 114.64p 116.20p 1956382
03/12/2019 119.10p 120.00p 117.50p 118.30p 5388447
02/12/2019 121.80p 121.86p 118.80p 120.00p 1982551
29/11/2019 121.50p 122.96p 120.40p 120.40p 875166
28/11/2019 121.30p 123.10p 121.14p 122.80p 1317176
27/11/2019 121.10p 124.30p 121.10p 122.20p 2523795
26/11/2019 118.00p 123.50p 116.48p 122.00p 2654938
25/11/2019 118.90p 118.90p 115.80p 116.40p 1621914
22/11/2019 119.00p 119.00p 116.40p 117.50p 1713891
21/11/2019 116.40p 118.00p 115.90p 117.50p 2788044
20/11/2019 118.00p 118.60p 115.20p 117.70p 2856907
19/11/2019 117.30p 119.50p 116.00p 118.00p 2799271
18/11/2019 114.00p 117.60p 112.40p 116.60p 4916468
15/11/2019 104.80p 115.00p 104.71p 113.70p 7538263
14/11/2019 130.00p 130.00p 100.50p 105.40p 8130782
13/11/2019 129.10p 129.51p 127.60p 129.30p 739419
12/11/2019 127.60p 132.40p 127.30p 130.30p 3967129
11/11/2019 127.00p 128.20p 125.88p 128.20p 1116201
08/11/2019 128.50p 129.21p 127.40p 127.80p 687634
07/11/2019 127.40p 131.00p 124.00p 127.70p 1931135
06/11/2019 128.40p 128.90p 127.20p 127.70p 4208815
05/11/2019 125.50p 128.40p 125.50p 128.00p 2865443
04/11/2019 129.30p 129.40p 127.20p 128.00p 964951
01/11/2019 128.80p 130.30p 128.00p 128.80p 1120430
31/10/2019 129.70p 131.00p 129.10p 129.10p 876060
30/10/2019 129.20p 130.70p 128.00p 130.70p 1491597
29/10/2019 129.20p 130.20p 129.00p 130.20p 670037
28/10/2019 128.90p 130.10p 128.05p 130.00p 990080
25/10/2019 129.20p 130.20p 127.83p 128.50p 1234708
24/10/2019 128.20p 129.56p 127.70p 128.20p 943867
23/10/2019 129.80p 130.30p 127.80p 128.70p 1870561
22/10/2019 132.80p 132.80p 128.81p 128.90p 2217747
21/10/2019 133.50p 134.00p 131.50p 132.00p 1827300
18/10/2019 132.50p 135.90p 132.50p 134.10p 2348323
17/10/2019 131.30p 134.80p 130.00p 133.10p 2405491
16/10/2019 128.50p 131.10p 128.50p 131.10p 2143035
15/10/2019 129.70p 132.30p 129.00p 131.50p 1859724
14/10/2019 131.00p 131.00p 126.30p 128.50p 2810258
11/10/2019 126.10p 128.50p 125.08p 128.50p 2525354
10/10/2019 126.90p 126.90p 123.80p 124.10p 1276487
09/10/2019 128.60p 128.60p 125.60p 125.60p 881873
08/10/2019 127.70p 128.84p 126.25p 127.30p 789590
07/10/2019 129.60p 130.10p 127.40p 128.00p 1133820
04/10/2019 129.40p 129.70p 126.70p 128.40p 1438533
03/10/2019 131.20p 131.20p 127.68p 128.80p 1163944
02/10/2019 135.10p 135.80p 130.13p 130.60p 1953859
01/10/2019 138.80p 138.80p 135.90p 136.20p 911405
30/09/2019 136.90p 138.75p 135.20p 137.50p 1162342
27/09/2019 136.10p 137.30p 135.30p 136.60p 1055531
26/09/2019 134.00p 135.90p 132.76p 135.60p 1211576
25/09/2019 133.70p 134.30p 131.71p 133.20p 877130
24/09/2019 133.10p 136.90p 133.10p 133.70p 2014472
23/09/2019 136.80p 136.80p 134.50p 135.70p 1493012
20/09/2019 129.20p 135.50p 129.20p 135.10p 3588572
19/09/2019 131.50p 134.50p 128.80p 129.80p 3222610
18/09/2019 129.20p 131.40p 128.30p 131.10p 1792201
17/09/2019 127.30p 130.40p 126.95p 129.20p 4451812

*Close Price adjusted for both dividends and splits