Shares Magazine
89.25p-0.25 (-0.28%)22 Sep 2021, 15:52
Firstgroup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 21, 2021 | 88.10p | 90.65p | 86.70p | 89.50p | 2,149,459 |
| Sep 20, 2021 | 86.20p | 86.80p | 82.15p | 86.15p | 1,283,156 |
| Sep 17, 2021 | 84.00p | 87.80p | 84.00p | 86.20p | 3,131,391 |
| Sep 16, 2021 | 84.00p | 86.20p | 84.00p | 85.75p | 2,341,022 |
| Sep 15, 2021 | 85.00p | 88.05p | 83.38p | 84.95p | 1,678,451 |
| Sep 14, 2021 | 86.00p | 89.95p | 86.00p | 86.55p | 1,607,468 |
| Sep 13, 2021 | 86.70p | 90.35p | 86.00p | 89.30p | 2,183,540 |
| Sep 10, 2021 | 91.65p | 91.65p | 86.50p | 86.50p | 1,187,045 |
| Sep 9, 2021 | 87.00p | 89.15p | 86.11p | 88.10p | 1,501,028 |
| Sep 8, 2021 | 87.50p | 91.35p | 87.00p | 87.70p | 2,429,365 |
| Sep 7, 2021 | 87.80p | 90.57p | 87.80p | 89.75p | 1,921,264 |
| Sep 6, 2021 | 95.00p | 95.00p | 88.21p | 90.00p | 777,728 |
| Sep 3, 2021 | 91.80p | 91.80p | 88.95p | 89.00p | 1,531,232 |
| Sep 2, 2021 | 89.00p | 90.85p | 89.00p | 90.10p | 1,079,696 |
| Sep 1, 2021 | 89.00p | 91.50p | 85.05p | 90.00p | 2,476,473 |
| Aug 31, 2021 | 92.80p | 92.80p | 87.60p | 90.25p | 1,964,215 |
| Aug 27, 2021 | 91.50p | 91.50p | 89.00p | 90.10p | 1,190,858 |
| Aug 26, 2021 | 92.20p | 92.20p | 89.10p | 89.80p | 1,321,538 |
| Aug 25, 2021 | 92.10p | 92.70p | 91.15p | 91.15p | 1,379,829 |
| Aug 24, 2021 | 92.10p | 92.10p | 89.85p | 91.55p | 3,550,642 |
| Aug 23, 2021 | 87.00p | 92.57p | 87.00p | 89.85p | 1,016,648 |
| Aug 20, 2021 | 91.00p | 91.00p | 88.45p | 90.00p | 1,188,329 |
| Aug 19, 2021 | 90.60p | 91.20p | 89.10p | 89.60p | 1,856,062 |
| Aug 18, 2021 | 90.40p | 92.00p | 89.15p | 91.75p | 1,385,724 |
| Aug 17, 2021 | 89.55p | 90.65p | 89.10p | 89.60p | 1,503,198 |
| Aug 16, 2021 | 90.40p | 90.89p | 89.15p | 90.55p | 1,337,708 |
| Aug 13, 2021 | 88.50p | 90.77p | 88.50p | 90.40p | 1,448,736 |
| Aug 12, 2021 | 91.00p | 91.25p | 88.42p | 90.05p | 3,073,586 |
| Aug 11, 2021 | 92.00p | 93.00p | 89.70p | 90.00p | 2,312,749 |
| Aug 10, 2021 | 90.40p | 92.40p | 89.65p | 91.60p | 2,260,656 |
| Aug 9, 2021 | 90.00p | 91.60p | 89.20p | 91.30p | 2,104,579 |
| Aug 6, 2021 | 88.50p | 90.89p | 88.30p | 90.05p | 2,245,692 |
| Aug 5, 2021 | 84.70p | 89.00p | 84.70p | 88.85p | 3,754,631 |
| Aug 4, 2021 | 85.50p | 86.55p | 84.75p | 86.00p | 3,473,479 |
| Aug 3, 2021 | 85.00p | 86.05p | 82.43p | 85.45p | 4,095,289 |
| Aug 2, 2021 | 82.20p | 87.05p | 82.20p | 85.00p | 4,556,508 |
| Jul 30, 2021 | 79.10p | 82.95p | 79.10p | 82.90p | 4,448,939 |
| Jul 29, 2021 | 83.20p | 83.95p | 79.71p | 81.90p | 4,519,476 |
| Jul 28, 2021 | 85.00p | 88.80p | 82.45p | 83.00p | 7,284,749 |
| Jul 27, 2021 | 84.40p | 88.80p | 82.14p | 84.25p | 9,009,727 |
| Jul 26, 2021 | 80.75p | 84.90p | 79.54p | 84.40p | 2,600,176 |
| Jul 23, 2021 | 85.00p | 85.00p | 81.95p | 82.15p | 2,581,233 |
| Jul 22, 2021 | 85.00p | 87.00p | 80.75p | 82.00p | 14,052,798 |
| Jul 21, 2021 | 79.20p | 80.02p | 74.55p | 79.55p | 2,324,635 |
| Jul 20, 2021 | 75.30p | 81.95p | 72.40p | 73.85p | 5,594,032 |
| Jul 19, 2021 | 77.00p | 77.00p | 72.99p | 73.60p | 2,490,513 |
| Jul 16, 2021 | 83.00p | 83.00p | 77.00p | 77.60p | 1,876,564 |
| Jul 15, 2021 | 81.05p | 81.15p | 78.71p | 80.15p | 1,580,238 |
| Jul 14, 2021 | 85.45p | 85.45p | 80.35p | 80.75p | 2,672,656 |
| Jul 13, 2021 | 85.90p | 87.85p | 82.95p | 83.00p | 1,522,351 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Biomedica PLC | 1,637.59 | 10.80 |
| Antofagasta PLC | 1,454.50 | 9.44 |
| 888 Holdings PLC | 481.60 | 7.50 |
| Wood Group (John) PLC | 219.10 | 6.62 |
| Investec PLC | 293.50 | 5.58 |
| Entain PLC | 2,382.00 | 5.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 762.00 | -4.75 |
| Pz Cussons PLC | 222.50 | -3.47 |
| Bridgepoint Group PLC | 551.00 | -3.16 |
| National Express Group PLC | 232.40 | -3.17 |
| Drax Group PLC | 489.67 | -2.65 |
| Restaurant Group PLC | 109.80 | -2.66 |
