FirstGroup
(FGP)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
17/01/2025
|
162.60p
|
168.30p
|
162.60p
|
164.50p
|
827,061
|
|
16/01/2025
|
168.30p
|
168.30p
|
162.30p
|
163.40p
|
604,625
|
|
15/01/2025
|
158.30p
|
163.70p
|
157.10p
|
163.40p
|
649,539
|
|
14/01/2025
|
156.60p
|
160.60p
|
153.40p
|
156.70p
|
768,971
|
|
13/01/2025
|
149.20p
|
158.20p
|
149.20p
|
156.60p
|
866,655
|
|
10/01/2025
|
160.00p
|
160.00p
|
150.10p
|
156.80p
|
914,902
|
|
09/01/2025
|
149.00p
|
158.40p
|
148.80p
|
157.30p
|
2,592,305
|
|
08/01/2025
|
155.40p
|
160.60p
|
153.30p
|
156.10p
|
1,223,839
|
|
07/01/2025
|
164.10p
|
168.10p
|
159.10p
|
159.80p
|
896,973
|
|
06/01/2025
|
154.40p
|
167.50p
|
154.40p
|
164.10p
|
792,454
|
|
03/01/2025
|
163.90p
|
163.90p
|
155.50p
|
162.00p
|
376,157
|
|
02/01/2025
|
162.20p
|
163.30p
|
160.60p
|
162.20p
|
552,675
|
|
01/01/2025
|
154.20p
|
162.70p
|
154.20p
|
160.70p
|
414,293
|
|
31/12/2024
|
154.20p
|
162.70p
|
154.20p
|
160.70p
|
414,293
|
|
30/12/2024
|
163.00p
|
163.00p
|
149.10p
|
161.10p
|
859,878
|
|
27/12/2024
|
164.40p
|
167.40p
|
161.70p
|
162.90p
|
355,214
|
|
26/12/2024
|
160.60p
|
169.60p
|
159.50p
|
164.40p
|
268,730
|
|
25/12/2024
|
160.60p
|
169.60p
|
159.50p
|
164.40p
|
268,730
|
|
24/12/2024
|
160.60p
|
169.60p
|
159.50p
|
164.40p
|
268,730
|
|
23/12/2024
|
174.00p
|
174.90p
|
158.80p
|
166.40p
|
352,216
|
|
20/12/2024
|
157.80p
|
166.40p
|
157.80p
|
164.40p
|
2,578,362
|
|
19/12/2024
|
175.00p
|
175.00p
|
162.40p
|
164.90p
|
2,015,856
|
|
18/12/2024
|
160.00p
|
167.70p
|
160.00p
|
166.70p
|
710,360
|
|
17/12/2024
|
174.80p
|
174.80p
|
163.77p
|
164.60p
|
4,306,890
|
|
16/12/2024
|
169.70p
|
169.70p
|
163.60p
|
168.70p
|
464,637
|
|
13/12/2024
|
166.40p
|
168.20p
|
162.60p
|
166.40p
|
512,749
|
|
12/12/2024
|
157.80p
|
171.40p
|
157.40p
|
165.90p
|
733,075
|
|
11/12/2024
|
172.30p
|
172.30p
|
160.80p
|
165.00p
|
746,645
|
|
10/12/2024
|
157.70p
|
165.10p
|
152.20p
|
164.10p
|
1,293,621
|
|
09/12/2024
|
154.70p
|
157.20p
|
151.20p
|
154.10p
|
1,556,659
|
|
06/12/2024
|
156.90p
|
158.30p
|
153.90p
|
154.40p
|
500,236
|
|
05/12/2024
|
157.30p
|
157.40p
|
149.22p
|
154.80p
|
698,818
|
|
04/12/2024
|
153.10p
|
153.91p
|
149.10p
|
153.90p
|
1,178,900
|
|
03/12/2024
|
154.30p
|
157.30p
|
151.40p
|
152.60p
|
1,981,720
|
|
02/12/2024
|
158.30p
|
158.30p
|
148.50p
|
153.70p
|
592,945
|
|
29/11/2024
|
155.90p
|
157.80p
|
145.60p
|
151.40p
|
1,195,104
|
|
28/11/2024
|
153.30p
|
153.90p
|
147.51p
|
152.30p
|
418,545
|
|
27/11/2024
|
155.00p
|
155.00p
|
148.91p
|
152.10p
|
872,291
|
|
26/11/2024
|
149.00p
|
158.90p
|
149.00p
|
154.10p
|
808,587
|
|
25/11/2024
|
156.50p
|
156.50p
|
147.20p
|
153.70p
|
2,146,351
|
|
22/11/2024
|
147.30p
|
149.50p
|
143.70p
|
146.40p
|
801,596
|
|
21/11/2024
|
148.00p
|
148.00p
|
137.50p
|
146.40p
|
1,119,953
|
|
20/11/2024
|
139.90p
|
147.80p
|
139.90p
|
144.40p
|
1,974,888
|
|
19/11/2024
|
140.40p
|
147.90p
|
140.40p
|
147.00p
|
943,766
|
|
18/11/2024
|
139.30p
|
148.20p
|
139.30p
|
147.30p
|
1,007,778
|
|
15/11/2024
|
144.90p
|
149.46p
|
142.40p
|
145.10p
|
946,497
|
|
14/11/2024
|
144.90p
|
154.00p
|
138.90p
|
145.10p
|
1,709,317
|
|
13/11/2024
|
136.10p
|
137.80p
|
134.60p
|
136.80p
|
730,688
|
|
12/11/2024
|
138.40p
|
139.00p
|
136.40p
|
136.80p
|
765,715
|
|
11/11/2024
|
136.70p
|
139.70p
|
136.70p
|
139.10p
|
3,304,083
|
|
08/11/2024
|
144.20p
|
144.20p
|
135.60p
|
136.90p
|
655,123
|
|
07/11/2024
|
139.50p
|
140.10p
|
135.67p
|
138.50p
|
762,883
|
|
06/11/2024
|
141.60p
|
141.60p
|
136.80p
|
138.20p
|
647,900
|
|
05/11/2024
|
139.80p
|
139.80p
|
132.10p
|
136.30p
|
739,088
|
|
04/11/2024
|
128.60p
|
141.70p
|
128.60p
|
135.00p
|
642,805
|
|
01/11/2024
|
135.00p
|
135.90p
|
132.90p
|
135.20p
|
1,008,893
|
|
31/10/2024
|
133.40p
|
136.30p
|
133.10p
|
133.30p
|
1,581,365
|
|
30/10/2024
|
133.40p
|
138.00p
|
132.00p
|
133.20p
|
1,518,354
|
|
29/10/2024
|
137.30p
|
144.10p
|
131.50p
|
133.20p
|
1,127,286
|
|
28/10/2024
|
136.00p
|
141.30p
|
136.00p
|
140.60p
|
543,838
|
|
25/10/2024
|
136.00p
|
141.20p
|
136.00p
|
137.80p
|
606,873
|
|
24/10/2024
|
136.50p
|
138.40p
|
136.50p
|
136.50p
|
1,210,725
|
|
23/10/2024
|
136.00p
|
139.80p
|
136.00p
|
136.50p
|
1,059,976
|
|
22/10/2024
|
136.00p
|
141.70p
|
136.00p
|
139.60p
|
460,242
|
|
21/10/2024
|
136.00p
|
142.69p
|
136.00p
|
140.10p
|
737,186
|
|
18/10/2024
|
136.40p
|
143.50p
|
136.00p
|
139.30p
|
744,675
|
|
17/10/2024
|
138.50p
|
143.30p
|
136.10p
|
137.30p
|
906,789
|
|
16/10/2024
|
144.30p
|
144.30p
|
137.00p
|
137.90p
|
1,158,621
|
|
15/10/2024
|
137.00p
|
138.20p
|
136.00p
|
138.20p
|
5,130,482
|
|
14/10/2024
|
137.40p
|
141.40p
|
135.70p
|
136.90p
|
4,526,314
|
|
11/10/2024
|
136.60p
|
138.00p
|
135.78p
|
137.40p
|
1,672,181
|
|
10/10/2024
|
144.30p
|
144.30p
|
136.10p
|
137.50p
|
1,052,569
|
|
09/10/2024
|
137.40p
|
139.30p
|
135.50p
|
138.90p
|
799,060
|
|
08/10/2024
|
138.00p
|
140.70p
|
136.30p
|
137.40p
|
1,010,392
|
|
07/10/2024
|
140.30p
|
140.30p
|
136.40p
|
138.90p
|
457,978
|
|
04/10/2024
|
138.70p
|
141.00p
|
135.30p
|
139.70p
|
417,533
|
|
03/10/2024
|
143.80p
|
143.80p
|
138.40p
|
139.20p
|
591,246
|
|
02/10/2024
|
144.30p
|
144.30p
|
140.10p
|
140.60p
|
726,628
|
|
01/10/2024
|
150.50p
|
150.50p
|
143.40p
|
143.40p
|
536,112
|
|
30/09/2024
|
146.80p
|
153.50p
|
145.46p
|
146.10p
|
1,323,262
|
|
27/09/2024
|
153.10p
|
153.10p
|
146.20p
|
149.70p
|
735,697
|
|
26/09/2024
|
146.50p
|
150.40p
|
145.30p
|
148.90p
|
601,016
|
|
25/09/2024
|
150.80p
|
150.80p
|
145.30p
|
146.70p
|
512,206
|
|
24/09/2024
|
145.10p
|
148.70p
|
145.00p
|
147.50p
|
802,453
|
|
23/09/2024
|
141.90p
|
148.70p
|
141.90p
|
145.80p
|
542,063
|
|
20/09/2024
|
151.70p
|
156.90p
|
144.50p
|
145.70p
|
10,239,025
|
|
19/09/2024
|
145.70p
|
161.50p
|
145.70p
|
156.50p
|
159,166
|
|
18/09/2024
|
152.30p
|
157.10p
|
152.30p
|
156.50p
|
829,154
|
|
17/09/2024
|
157.90p
|
158.10p
|
154.40p
|
155.60p
|
740,845
|
|
16/09/2024
|
154.80p
|
158.40p
|
152.30p
|
155.60p
|
577,641
|
|
13/09/2024
|
149.90p
|
157.40p
|
149.90p
|
154.20p
|
399,295
|
|
12/09/2024
|
153.00p
|
155.60p
|
152.60p
|
152.90p
|
496,669
|
|
11/09/2024
|
162.70p
|
162.70p
|
152.90p
|
158.80p
|
1,087,473
|
|
10/09/2024
|
162.70p
|
162.70p
|
157.10p
|
158.80p
|
542,498
|
|
09/09/2024
|
167.40p
|
167.70p
|
156.00p
|
159.10p
|
808,864
|
|
06/09/2024
|
163.20p
|
163.20p
|
155.30p
|
157.30p
|
467,202
|
|
05/09/2024
|
168.60p
|
168.70p
|
158.90p
|
159.20p
|
1,950,662
|
|
04/09/2024
|
152.00p
|
164.20p
|
152.00p
|
164.20p
|
1,117,652
|
|
03/09/2024
|
160.40p
|
160.40p
|
155.40p
|
157.10p
|
867,425
|
|
02/09/2024
|
158.40p
|
159.10p
|
154.85p
|
157.50p
|
774,870
|
|
30/08/2024
|
156.10p
|
159.10p
|
155.30p
|
157.00p
|
1,950,012
|
|
29/08/2024
|
160.60p
|
160.60p
|
155.70p
|
156.80p
|
345,709
|
|
28/08/2024
|
155.00p
|
161.30p
|
155.00p
|
158.20p
|
552,097
|
|
27/08/2024
|
159.40p
|
162.40p
|
158.30p
|
159.00p
|
525,330
|
|
26/08/2024
|
164.20p
|
165.70p
|
157.80p
|
157.80p
|
532,867
|
|
23/08/2024
|
164.20p
|
165.70p
|
157.80p
|
157.80p
|
532,867
|
|
22/08/2024
|
164.20p
|
165.70p
|
157.80p
|
157.80p
|
532,867
|
|
21/08/2024
|
155.60p
|
161.50p
|
155.30p
|
161.50p
|
741,329
|
|
20/08/2024
|
165.10p
|
165.80p
|
158.70p
|
159.00p
|
217,459
|
|
19/08/2024
|
158.00p
|
169.10p
|
158.00p
|
161.60p
|
43,261
|
|
16/08/2024
|
162.10p
|
166.00p
|
158.50p
|
161.60p
|
267,247
|
|
15/08/2024
|
162.90p
|
166.70p
|
159.40p
|
162.20p
|
362,931
|
|
14/08/2024
|
166.20p
|
167.00p
|
159.30p
|
161.30p
|
654,240
|
|
13/08/2024
|
162.00p
|
169.40p
|
154.70p
|
161.00p
|
327,443
|
|
12/08/2024
|
163.30p
|
163.50p
|
159.60p
|
161.80p
|
561,624
|
|
09/08/2024
|
158.50p
|
162.00p
|
158.50p
|
160.40p
|
579,629
|
|
08/08/2024
|
154.50p
|
160.40p
|
153.33p
|
159.00p
|
1,027,793
|
|
07/08/2024
|
156.50p
|
163.80p
|
156.30p
|
158.00p
|
647,864
|
|
06/08/2024
|
160.10p
|
164.80p
|
157.40p
|
160.80p
|
3,033,402
|
|
05/08/2024
|
171.80p
|
174.00p
|
155.50p
|
161.00p
|
814,775
|
|
02/08/2024
|
175.10p
|
175.10p
|
163.18p
|
166.20p
|
677,869
|
|
01/08/2024
|
179.00p
|
179.00p
|
170.80p
|
171.20p
|
979,004
|
|
31/07/2024
|
172.20p
|
175.60p
|
169.90p
|
175.40p
|
1,261,905
|
|
30/07/2024
|
166.50p
|
172.60p
|
166.50p
|
169.70p
|
1,080,613
|
|
29/07/2024
|
169.00p
|
172.90p
|
168.70p
|
169.80p
|
528,690
|
|
26/07/2024
|
167.30p
|
171.80p
|
158.10p
|
170.50p
|
755,072
|
|
25/07/2024
|
167.60p
|
170.90p
|
167.40p
|
170.50p
|
484,732
|
|
24/07/2024
|
172.50p
|
174.00p
|
169.50p
|
169.50p
|
789,309
|
|
23/07/2024
|
173.00p
|
176.40p
|
169.90p
|
172.20p
|
716,561
|
|
22/07/2024
|
175.90p
|
178.70p
|
171.80p
|
175.10p
|
742,895
|
|
19/07/2024
|
169.00p
|
173.10p
|
167.80p
|
172.00p
|
496,623
|
|
18/07/2024
|
174.80p
|
174.80p
|
168.10p
|
171.20p
|
871,601
|