81.20p+0.15 (+0.19%)21 Jun 2021, 17:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Firstgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202178.00p81.50p78.00p81.20p3,806,677
Jun 18, 202183.00p83.00p81.00p81.05p4,304,118
Jun 17, 202177.95p82.92p77.95p82.40p4,447,384
Jun 16, 202182.90p83.25p81.55p82.00p3,370,614
Jun 15, 202181.45p82.40p81.10p82.40p3,038,355
Jun 14, 202178.00p82.50p78.00p81.25p5,272,148
Jun 11, 202182.50p82.50p80.95p82.20p1,574,216
Jun 10, 202182.50p82.92p80.36p81.10p4,602,734
Jun 9, 202182.50p83.80p80.90p82.20p1,422,226
Jun 8, 202180.55p83.75p80.10p82.05p1,803,915
Jun 7, 202178.00p82.85p78.00p81.75p4,551,939
Jun 4, 202180.75p82.15p80.57p82.00p1,409,670
Jun 3, 202181.50p82.45p81.30p81.85p1,738,758
Jun 2, 202183.20p83.20p80.20p82.30p1,649,040
Jun 1, 202185.00p85.00p80.00p80.45p2,939,198
May 28, 202185.55p87.40p81.31p81.50p3,949,764
May 27, 202186.05p88.05p84.95p86.00p5,553,343
May 26, 202187.00p87.00p84.45p85.50p1,977,468
May 25, 202185.45p86.90p85.35p85.55p1,895,241
May 24, 202183.00p85.95p81.70p85.55p2,137,833
May 21, 202181.25p84.00p81.10p83.50p2,159,671
May 20, 202182.30p83.80p81.75p82.50p3,907,481
May 19, 202179.50p83.12p79.50p82.60p3,304,969
May 18, 202181.20p83.85p80.42p82.10p2,127,452
May 17, 202179.95p81.20p78.10p80.50p4,708,022
May 14, 202178.50p79.76p77.50p79.35p4,490,409
May 13, 202176.65p78.50p74.00p77.95p3,688,841
May 12, 202177.00p77.65p73.65p76.65p4,533,968
May 11, 202174.35p75.10p72.50p74.00p7,547,015
May 10, 202175.00p75.00p72.10p73.45p3,555,095
May 7, 202172.80p75.21p72.50p74.60p2,673,824
May 6, 202175.00p78.15p72.65p73.10p2,904,303
May 5, 202175.20p75.50p73.40p74.70p3,427,135
May 4, 202174.35p76.82p73.75p74.10p7,562,617
Apr 30, 202175.55p77.32p73.85p74.30p3,963,955
Apr 29, 202177.80p78.10p72.05p74.80p6,855,960
Apr 28, 202185.45p85.45p76.57p77.25p4,421,897
Apr 27, 202188.30p88.30p83.05p83.60p4,312,271
Apr 26, 202189.65p90.30p85.23p86.70p3,710,139
Apr 23, 202199.85p101.30p88.55p88.90p9,041,156
Apr 22, 202187.50p87.50p82.03p85.10p2,378,767
Apr 21, 202183.10p85.85p81.60p84.00p2,581,820
Apr 20, 202190.00p90.00p82.25p83.65p3,990,642
Apr 19, 202189.10p92.15p89.00p89.05p2,752,032
Apr 16, 202191.40p91.90p89.20p89.45p1,109,663
Apr 15, 202193.00p94.85p90.40p91.00p1,161,896
Apr 14, 202193.65p95.90p88.10p93.05p2,602,718
Apr 13, 202189.20p91.10p86.50p90.25p2,172,245
Apr 12, 202199.00p99.00p88.30p89.50p2,020,867
Apr 9, 202197.40p98.45p93.70p94.60p1,433,078
Showing 1 to 50 of 253