1. Share Prices

  2. Firstgroup PLC (FGP)

165.60p+0.01 (+0.00%)18 Apr 2024, 18:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firstgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024163.70p169.00p160.40p168.30p1,011,297
Apr 16, 2024172.50p172.90p166.10p167.50p1,550,223
Apr 15, 2024169.30p173.50p169.30p173.50p1,049,076
Apr 12, 2024174.50p176.10p172.00p172.10p1,179,018
Apr 11, 2024171.70p177.50p171.70p174.50p871,958
Apr 10, 2024176.90p178.40p173.60p177.00p827,140
Apr 9, 2024175.00p178.00p174.60p176.10p620,007
Apr 8, 2024179.00p182.30p175.91p176.80p1,094,431
Apr 5, 2024182.40p183.30p176.00p180.00p890,124
Apr 4, 2024178.30p179.80p178.30p178.90p875,443
Apr 3, 2024178.00p183.10p177.90p179.00p1,280,511
Apr 2, 2024181.30p184.00p178.67p180.20p1,027,158
Mar 28, 2024182.00p184.80p180.40p180.40p1,791,570
Mar 27, 2024187.20p187.20p182.38p183.80p2,629,927
Mar 26, 2024177.80p184.00p177.80p184.00p1,152,131
Mar 25, 2024180.40p183.50p176.40p181.00p861,825
Mar 22, 2024183.40p185.30p182.80p184.50p1,255,125
Mar 21, 2024189.00p189.00p182.80p182.80p1,395,724
Mar 20, 2024175.90p186.00p170.50p181.70p2,234,525
Mar 19, 2024170.00p179.30p170.00p179.30p3,100,898
Mar 18, 2024182.40p183.00p173.50p175.50p2,152,045
Mar 15, 2024171.70p187.70p166.10p187.70p20,756,432
Mar 14, 2024156.10p168.40p155.06p165.50p2,675,956
Mar 13, 2024167.80p167.80p155.01p160.30p2,280,080
Mar 12, 2024162.00p164.60p159.90p163.50p1,473,237
Mar 11, 2024161.50p164.60p158.80p161.40p2,059,390
Mar 8, 2024169.90p171.60p158.50p158.70p967,298
Mar 7, 2024155.30p163.60p155.30p158.90p1,146,719
Mar 6, 2024156.00p160.70p156.00p158.60p936,517
Mar 5, 2024159.70p159.70p151.20p157.20p735,652
Mar 4, 2024165.00p165.00p156.90p157.50p2,854,617
Mar 1, 2024163.10p163.10p148.10p160.20p927,469
Feb 29, 2024154.00p161.00p154.00p158.20p2,172,732
Feb 28, 2024159.90p159.90p154.10p156.30p828,542
Feb 27, 2024157.90p159.00p155.40p155.70p747,203
Feb 26, 2024150.50p158.90p150.50p158.90p774,770
Feb 23, 2024152.80p160.70p152.80p154.00p573,003
Feb 22, 2024160.80p160.80p151.50p156.10p543,784
Feb 21, 2024148.00p155.10p148.00p155.00p953,330
Feb 20, 2024148.00p157.30p148.00p153.50p1,281,100
Feb 19, 2024151.30p160.60p148.41p155.00p769,589
Feb 16, 2024150.00p156.30p150.00p155.50p807,278
Feb 15, 2024158.00p160.50p152.90p154.90p823,434
Feb 14, 2024156.40p159.00p156.40p157.20p519,355
Feb 13, 2024159.60p160.60p157.40p158.00p739,579
Feb 12, 2024156.40p161.77p156.40p160.60p740,447
Feb 9, 2024157.60p167.80p157.60p159.10p654,347
Feb 8, 2024160.40p163.60p160.20p160.20p602,894
Feb 7, 2024160.00p168.30p160.00p160.60p1,190,337
Feb 6, 2024168.10p169.70p166.50p167.70p608,691
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37