90.00p+0.00 (+0.00%)05 Mar 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Firstgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 202189.20p94.83p88.40p90.00p3,378,590
Mar 4, 202191.10p94.30p88.95p90.00p3,404,400
Mar 3, 202188.35p92.45p85.95p91.10p3,280,068
Mar 2, 202188.85p89.55p84.50p85.35p2,781,386
Mar 1, 202192.15p92.58p87.85p88.55p3,262,037
Feb 26, 202188.00p91.95p84.40p90.00p5,796,813
Feb 25, 202190.00p90.20p86.55p87.25p2,740,799
Feb 24, 202185.00p89.25p85.00p86.65p3,787,344
Feb 23, 202188.40p91.65p85.80p87.00p10,711,433
Feb 22, 202186.70p87.40p81.65p87.20p2,472,194
Feb 19, 202183.00p85.10p83.00p83.70p1,354,333
Feb 18, 202182.00p84.15p82.00p83.60p1,359,252
Feb 17, 202180.00p84.15p80.00p83.00p2,054,362
Feb 16, 202187.10p87.10p79.00p82.60p1,590,666
Feb 15, 202178.55p84.90p78.55p83.65p3,010,894
Feb 12, 202175.00p78.75p74.70p77.95p4,359,736
Feb 11, 202178.80p78.95p75.54p77.85p2,065,964
Feb 10, 202181.90p83.00p77.66p78.65p2,636,534
Feb 9, 202182.50p82.90p79.40p80.90p2,311,144
Feb 8, 202189.00p89.00p80.55p82.50p3,931,162
Feb 5, 202179.60p87.51p78.79p84.90p7,012,763
Feb 4, 202177.95p78.45p76.20p78.30p4,064,937
Feb 3, 202174.45p77.05p74.45p76.15p2,807,402
Feb 2, 202173.80p75.35p72.00p73.95p2,069,633
Feb 1, 202173.45p74.60p71.13p71.80p1,757,864
Jan 29, 202173.20p73.80p71.39p71.75p3,023,130
Jan 28, 202171.80p73.60p69.50p73.40p2,182,733
Jan 27, 202173.70p74.25p70.94p71.60p3,055,546
Jan 26, 202170.05p75.55p70.05p73.00p2,388,075
Jan 25, 202176.00p76.80p71.15p72.60p2,818,864
Jan 22, 202175.10p75.43p72.75p73.80p2,941,020
Jan 21, 202179.45p79.45p74.90p74.90p1,635,113
Jan 20, 202175.30p76.55p74.30p75.95p1,614,048
Jan 19, 202175.00p76.10p74.30p74.70p2,649,905
Jan 18, 202177.60p77.60p73.30p74.80p1,261,073
Jan 15, 202180.00p80.00p74.30p74.80p3,147,659
Jan 14, 202180.00p80.00p75.90p77.20p2,917,468
Jan 13, 202177.60p78.25p74.40p75.80p3,442,067
Jan 12, 202177.05p77.80p76.28p77.00p2,798,751
Jan 11, 202179.90p80.20p75.48p76.80p3,199,184
Jan 8, 202180.00p81.00p78.59p79.85p5,012,743
Jan 7, 202172.00p80.15p69.70p79.30p7,700,874
Jan 6, 202171.10p71.85p68.12p70.45p3,164,403
Jan 5, 202166.50p71.25p66.50p70.35p3,115,746
Jan 4, 202176.05p76.40p67.15p67.80p5,333,974
Dec 31, 202076.50p77.95p73.95p74.00p1,331,463
Dec 30, 202075.55p75.80p73.55p74.00p2,033,605
Dec 29, 202073.50p75.50p72.95p73.95p2,836,412
Dec 24, 202072.00p73.30p71.80p72.50p774,575
Dec 23, 202071.10p72.15p69.79p71.00p2,246,962
Showing 1 to 50 of 252