89.25p-0.25 (-0.28%)22 Sep 2021, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Firstgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 202188.10p90.65p86.70p89.50p2,149,459
Sep 20, 202186.20p86.80p82.15p86.15p1,283,156
Sep 17, 202184.00p87.80p84.00p86.20p3,131,391
Sep 16, 202184.00p86.20p84.00p85.75p2,341,022
Sep 15, 202185.00p88.05p83.38p84.95p1,678,451
Sep 14, 202186.00p89.95p86.00p86.55p1,607,468
Sep 13, 202186.70p90.35p86.00p89.30p2,183,540
Sep 10, 202191.65p91.65p86.50p86.50p1,187,045
Sep 9, 202187.00p89.15p86.11p88.10p1,501,028
Sep 8, 202187.50p91.35p87.00p87.70p2,429,365
Sep 7, 202187.80p90.57p87.80p89.75p1,921,264
Sep 6, 202195.00p95.00p88.21p90.00p777,728
Sep 3, 202191.80p91.80p88.95p89.00p1,531,232
Sep 2, 202189.00p90.85p89.00p90.10p1,079,696
Sep 1, 202189.00p91.50p85.05p90.00p2,476,473
Aug 31, 202192.80p92.80p87.60p90.25p1,964,215
Aug 27, 202191.50p91.50p89.00p90.10p1,190,858
Aug 26, 202192.20p92.20p89.10p89.80p1,321,538
Aug 25, 202192.10p92.70p91.15p91.15p1,379,829
Aug 24, 202192.10p92.10p89.85p91.55p3,550,642
Aug 23, 202187.00p92.57p87.00p89.85p1,016,648
Aug 20, 202191.00p91.00p88.45p90.00p1,188,329
Aug 19, 202190.60p91.20p89.10p89.60p1,856,062
Aug 18, 202190.40p92.00p89.15p91.75p1,385,724
Aug 17, 202189.55p90.65p89.10p89.60p1,503,198
Aug 16, 202190.40p90.89p89.15p90.55p1,337,708
Aug 13, 202188.50p90.77p88.50p90.40p1,448,736
Aug 12, 202191.00p91.25p88.42p90.05p3,073,586
Aug 11, 202192.00p93.00p89.70p90.00p2,312,749
Aug 10, 202190.40p92.40p89.65p91.60p2,260,656
Aug 9, 202190.00p91.60p89.20p91.30p2,104,579
Aug 6, 202188.50p90.89p88.30p90.05p2,245,692
Aug 5, 202184.70p89.00p84.70p88.85p3,754,631
Aug 4, 202185.50p86.55p84.75p86.00p3,473,479
Aug 3, 202185.00p86.05p82.43p85.45p4,095,289
Aug 2, 202182.20p87.05p82.20p85.00p4,556,508
Jul 30, 202179.10p82.95p79.10p82.90p4,448,939
Jul 29, 202183.20p83.95p79.71p81.90p4,519,476
Jul 28, 202185.00p88.80p82.45p83.00p7,284,749
Jul 27, 202184.40p88.80p82.14p84.25p9,009,727
Jul 26, 202180.75p84.90p79.54p84.40p2,600,176
Jul 23, 202185.00p85.00p81.95p82.15p2,581,233
Jul 22, 202185.00p87.00p80.75p82.00p14,052,798
Jul 21, 202179.20p80.02p74.55p79.55p2,324,635
Jul 20, 202175.30p81.95p72.40p73.85p5,594,032
Jul 19, 202177.00p77.00p72.99p73.60p2,490,513
Jul 16, 202183.00p83.00p77.00p77.60p1,876,564
Jul 15, 202181.05p81.15p78.71p80.15p1,580,238
Jul 14, 202185.45p85.45p80.35p80.75p2,672,656
Jul 13, 202185.90p87.85p82.95p83.00p1,522,351
Showing 1 to 50 of 253