1. Share Prices

  2. Firstgroup PLC (FGP)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

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:
17 Jun 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC3,054.002.41
Redde Northgate PLC390.001.17
Ferrexpo PLC421.401.15
Tullow Oil PLC61.101.03
Bt Group PLC201.600.83
Entain PLC1,835.000.71

Fallers

CompanyPrice% Chg
Syncona Limited212.00-3.64
Wood Group (John) PLC222.00-2.84
Provident Financial PLC210.60-1.50
Fresnillo PLC821.80-0.19
Bankers Investment Trust PLC114.50-0.17