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
Sep 29, 2020 40.98 40.98 38.12 38.72 1,925,456
Sep 28, 2020 38.96 40.42 37.82 40.06 1,413,215
Sep 25, 2020 37.44 39.94 36.62 38.30 2,038,941
Sep 24, 2020 38.50 39.14 36.66 37.28 4,315,016
Sep 23, 2020 39.05 40.00 38.0231 38.30 3,079,826
Sep 22, 2020 37.50 38.96 36.6927 38.58 4,104,367
Sep 21, 2020 42.76 45.02 35.6885 37.48 6,654,856
Sep 18, 2020 45.30 45.30 41.80 42.70 4,829,895
Sep 17, 2020 42.60 43.90 42.20 43.60 2,070,327
Sep 16, 2020 42.20 43.52 41.68 43.00 2,550,325
Sep 15, 2020 43.74 46.00 42.28 42.28 4,412,714
Sep 14, 2020 44.92 44.92 40.80 40.90 3,046,020
Sep 11, 2020 44.00 44.00 42.00 43.02 2,748,889
Sep 10, 2020 43.46 43.88 41.16 42.76 15,501,398
Sep 9, 2020 47.9385 47.9385 43.10 43.30 5,515,088
Sep 8, 2020 49.00 50.95 43.50 46.20 6,614,062
Sep 7, 2020 41.50 52.15 41.50 50.45 10,755,620
Sep 4, 2020 41.20 42.0048 39.38 39.76 1,729,955
Sep 3, 2020 41.90 42.84 41.00 41.00 1,729,678
Sep 2, 2020 41.16 42.26 40.60 41.20 1,327,355
Sep 1, 2020 42.38 44.04 40.4388 41.44 3,246,198
Aug 31, 2020 41.64 0.00 0.00 43.66 0
Aug 28, 2020 41.64 43.94 41.64 43.66 1,845,139
Aug 27, 2020 42.00 42.64 41.50 42.08 1,603,797
Aug 26, 2020 41.0344 42.26 40.12 41.80 2,046,288
Aug 25, 2020 40.10 42.46 39.86 40.74 1,851,770
Aug 24, 2020 40.20 41.0068 38.16 40.08 3,406,068
Aug 21, 2020 38.00 40.22 37.7524 40.06 2,561,262
Aug 20, 2020 38.60 39.02 37.16 38.00 2,069,873
Aug 19, 2020 41.34 41.34 39.24 39.50 2,226,187
Aug 18, 2020 42.88 42.88 38.64 38.64 2,655,425
Aug 17, 2020 40.00 41.1995 38.9848 40.24 1,993,468
Aug 14, 2020 41.78 43.0782 39.94 40.08 7,454,324
Aug 13, 2020 45.16 45.64 41.1604 41.36 4,868,443
Aug 12, 2020 43.80 46.56 43.80 45.38 5,651,318
Aug 11, 2020 42.20 44.14 40.50 44.04 7,494,847
Aug 10, 2020 41.50 42.98 40.0182 41.00 5,186,170
Aug 7, 2020 37.58 39.48 36.90 38.80 2,871,191
Aug 6, 2020 39.00 39.5369 37.14 37.14 2,966,343
Aug 5, 2020 36.06 39.0752 36.06 38.92 4,296,999
Aug 4, 2020 35.30 36.60 34.60 36.26 4,040,388
Aug 3, 2020 35.02 36.44 33.38 34.10 5,548,523
Jul 31, 2020 34.40 35.30 33.36 35.30 6,409,405
Jul 30, 2020 34.66 34.66 33.20 34.12 2,361,369
Jul 29, 2020 33.00 34.02 32.26 33.12 3,086,706
Jul 28, 2020 33.62 34.00 31.42 33.20 2,008,402
Jul 27, 2020 32.50 34.98 31.00 31.92 2,613,531
Jul 24, 2020 32.68 33.7565 31.68 32.00 1,353,813
Jul 23, 2020 32.98 35.30 32.50 33.00 2,614,051
Jul 22, 2020 33.10 35.34 32.08 33.32 3,924,840
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag