1. Share Prices

  2. Firstgroup (FGP)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Firstgroup Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 1, 2020 56.30 58.00 55.30 57.30 2,547,513
May 29, 2020 59.40 59.6832 54.7684 55.55 4,305,690
May 28, 2020 60.75 62.8185 57.70 59.40 3,699,500
May 27, 2020 56.55 59.2895 55.35 56.80 3,846,734
May 26, 2020 57.10 57.5726 55.05 56.90 2,914,299
May 25, 2020 55.70 0.00 0.00 53.40 0
May 22, 2020 55.70 55.80 52.50 53.40 2,104,003
May 21, 2020 54.50 56.70 53.3596 55.80 1,562,911
May 20, 2020 57.35 57.35 52.0675 55.05 2,267,383
May 19, 2020 53.65 56.25 53.00 53.80 2,116,854
May 18, 2020 49.38 54.52 49.38 53.15 2,778,157
May 15, 2020 48.90 50.40 45.5526 48.82 4,797,531
May 14, 2020 52.65 52.65 43.24 46.90 6,656,287
May 13, 2020 57.00 58.15 54.225 54.25 4,292,943
May 12, 2020 60.70 61.3343 58.80 58.90 2,099,576
May 11, 2020 61.95 65.8948 61.00 61.00 2,729,303
May 8, 2020 0.00 0.00 0.00 62.05 0
May 7, 2020 61.35 63.78 61.35 62.05 2,416,909
May 6, 2020 60.30 62.98 59.81 61.20 2,583,826
May 5, 2020 62.70 64.3895 61.85 62.70 2,321,968
May 4, 2020 62.85 63.00 59.45 61.40 2,355,704
May 1, 2020 65.00 65.65 61.85 62.90 1,700,654
Apr 30, 2020 69.80 73.1498 64.75 66.85 3,273,310
Apr 29, 2020 65.00 68.7895 63.55 68.25 1,982,059
Apr 28, 2020 63.0881 64.3362 61.30 63.90 1,883,515
Apr 27, 2020 62.40 63.10 61.40 61.60 3,094,537
Apr 24, 2020 63.00 63.2488 59.75 61.05 11,643,998
Apr 23, 2020 58.80 60.00 52.75 59.20 4,991,841
Apr 22, 2020 59.30 61.01 56.75 57.40 1,768,497
Apr 21, 2020 61.00 61.79 56.88 58.50 2,532,592
Apr 20, 2020 63.00 65.30 62.00 62.75 2,245,466
Apr 17, 2020 66.00 66.663 60.35 63.20 7,439,401
Apr 16, 2020 64.00 65.9375 61.1328 63.00 2,976,624
Apr 15, 2020 72.00 73.15 62.00 62.50 8,078,285
Apr 14, 2020 69.10 74.5027 67.525 72.70 3,510,186
Apr 13, 2020 65.55 0.00 0.00 68.80 0
Apr 10, 2020 65.55 69.0114 64.43 68.80 3,300,204
Apr 9, 2020 65.55 69.0114 64.43 68.80 3,300,204
Apr 8, 2020 61.85 69.00 60.03 64.65 3,237,843
Apr 7, 2020 59.85 64.899 58.7812 61.85 4,585,095
Apr 6, 2020 55.90 57.95 53.2348 56.70 2,455,135
Apr 3, 2020 50.00 53.40 47.72 52.30 5,081,077
Apr 2, 2020 52.00 52.00 45.9074 47.50 2,781,221
Apr 1, 2020 49.86 52.00 47.98 49.76 4,742,859
Mar 31, 2020 51.50 51.50 49.0874 50.45 6,577,917
Mar 30, 2020 49.00 49.9678 45.72 48.40 5,111,191
Mar 27, 2020 52.85 54.65 45.6481 47.50 3,827,267
Mar 26, 2020 51.35 54.0685 48.8955 53.00 7,851,534
Mar 25, 2020 52.25 57.768 49.00 51.60 6,937,516
Mar 24, 2020 42.00 52.15 41.88 52.15 9,453,977
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
28 May 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag