- Share Prices
Firstgroup PLC (FGP)
90.00p+0.00 (+0.00%)05 Mar 2021, 17:59
Firstgroup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 5, 2021 | 89.20p | 94.83p | 88.40p | 90.00p | 3,378,590 |
Mar 4, 2021 | 91.10p | 94.30p | 88.95p | 90.00p | 3,404,400 |
Mar 3, 2021 | 88.35p | 92.45p | 85.95p | 91.10p | 3,280,068 |
Mar 2, 2021 | 88.85p | 89.55p | 84.50p | 85.35p | 2,781,386 |
Mar 1, 2021 | 92.15p | 92.58p | 87.85p | 88.55p | 3,262,037 |
Feb 26, 2021 | 88.00p | 91.95p | 84.40p | 90.00p | 5,796,813 |
Feb 25, 2021 | 90.00p | 90.20p | 86.55p | 87.25p | 2,740,799 |
Feb 24, 2021 | 85.00p | 89.25p | 85.00p | 86.65p | 3,787,344 |
Feb 23, 2021 | 88.40p | 91.65p | 85.80p | 87.00p | 10,711,433 |
Feb 22, 2021 | 86.70p | 87.40p | 81.65p | 87.20p | 2,472,194 |
Feb 19, 2021 | 83.00p | 85.10p | 83.00p | 83.70p | 1,354,333 |
Feb 18, 2021 | 82.00p | 84.15p | 82.00p | 83.60p | 1,359,252 |
Feb 17, 2021 | 80.00p | 84.15p | 80.00p | 83.00p | 2,054,362 |
Feb 16, 2021 | 87.10p | 87.10p | 79.00p | 82.60p | 1,590,666 |
Feb 15, 2021 | 78.55p | 84.90p | 78.55p | 83.65p | 3,010,894 |
Feb 12, 2021 | 75.00p | 78.75p | 74.70p | 77.95p | 4,359,736 |
Feb 11, 2021 | 78.80p | 78.95p | 75.54p | 77.85p | 2,065,964 |
Feb 10, 2021 | 81.90p | 83.00p | 77.66p | 78.65p | 2,636,534 |
Feb 9, 2021 | 82.50p | 82.90p | 79.40p | 80.90p | 2,311,144 |
Feb 8, 2021 | 89.00p | 89.00p | 80.55p | 82.50p | 3,931,162 |
Feb 5, 2021 | 79.60p | 87.51p | 78.79p | 84.90p | 7,012,763 |
Feb 4, 2021 | 77.95p | 78.45p | 76.20p | 78.30p | 4,064,937 |
Feb 3, 2021 | 74.45p | 77.05p | 74.45p | 76.15p | 2,807,402 |
Feb 2, 2021 | 73.80p | 75.35p | 72.00p | 73.95p | 2,069,633 |
Feb 1, 2021 | 73.45p | 74.60p | 71.13p | 71.80p | 1,757,864 |
Jan 29, 2021 | 73.20p | 73.80p | 71.39p | 71.75p | 3,023,130 |
Jan 28, 2021 | 71.80p | 73.60p | 69.50p | 73.40p | 2,182,733 |
Jan 27, 2021 | 73.70p | 74.25p | 70.94p | 71.60p | 3,055,546 |
Jan 26, 2021 | 70.05p | 75.55p | 70.05p | 73.00p | 2,388,075 |
Jan 25, 2021 | 76.00p | 76.80p | 71.15p | 72.60p | 2,818,864 |
Jan 22, 2021 | 75.10p | 75.43p | 72.75p | 73.80p | 2,941,020 |
Jan 21, 2021 | 79.45p | 79.45p | 74.90p | 74.90p | 1,635,113 |
Jan 20, 2021 | 75.30p | 76.55p | 74.30p | 75.95p | 1,614,048 |
Jan 19, 2021 | 75.00p | 76.10p | 74.30p | 74.70p | 2,649,905 |
Jan 18, 2021 | 77.60p | 77.60p | 73.30p | 74.80p | 1,261,073 |
Jan 15, 2021 | 80.00p | 80.00p | 74.30p | 74.80p | 3,147,659 |
Jan 14, 2021 | 80.00p | 80.00p | 75.90p | 77.20p | 2,917,468 |
Jan 13, 2021 | 77.60p | 78.25p | 74.40p | 75.80p | 3,442,067 |
Jan 12, 2021 | 77.05p | 77.80p | 76.28p | 77.00p | 2,798,751 |
Jan 11, 2021 | 79.90p | 80.20p | 75.48p | 76.80p | 3,199,184 |
Jan 8, 2021 | 80.00p | 81.00p | 78.59p | 79.85p | 5,012,743 |
Jan 7, 2021 | 72.00p | 80.15p | 69.70p | 79.30p | 7,700,874 |
Jan 6, 2021 | 71.10p | 71.85p | 68.12p | 70.45p | 3,164,403 |
Jan 5, 2021 | 66.50p | 71.25p | 66.50p | 70.35p | 3,115,746 |
Jan 4, 2021 | 76.05p | 76.40p | 67.15p | 67.80p | 5,333,974 |
Dec 31, 2020 | 76.50p | 77.95p | 73.95p | 74.00p | 1,331,463 |
Dec 30, 2020 | 75.55p | 75.80p | 73.55p | 74.00p | 2,033,605 |
Dec 29, 2020 | 73.50p | 75.50p | 72.95p | 73.95p | 2,836,412 |
Dec 24, 2020 | 72.00p | 73.30p | 71.80p | 72.50p | 774,575 |
Dec 23, 2020 | 71.10p | 72.15p | 69.79p | 71.00p | 2,246,962 |