FirstGroup

(FGP)
Sector: Industrial Transportation
152.40p
3.30p 2.21
Last updated: 13:10:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 175.30p 178.90p 172.00p 175.40p 691,001
16/07/2024 177.90p 177.90p 169.80p 175.80p 700,260
15/07/2024 173.30p 175.40p 170.20p 174.20p 670,470
12/07/2024 169.90p 174.90p 169.90p 173.60p 847,626
11/07/2024 172.10p 174.40p 166.80p 172.80p 772,508
10/07/2024 164.60p 171.60p 163.10p 170.70p 976,485
09/07/2024 170.40p 170.40p 163.20p 166.00p 801,563
08/07/2024 162.00p 167.80p 162.00p 166.60p 923,050
05/07/2024 170.40p 171.60p 163.60p 167.00p 1,210,987
04/07/2024 166.20p 167.90p 159.60p 166.20p 493,757
03/07/2024 157.40p 165.20p 157.40p 165.20p 1,023,921
02/07/2024 164.30p 164.30p 160.10p 160.60p 1,500,149
01/07/2024 160.00p 164.20p 160.00p 162.90p 836,116
28/06/2024 157.50p 164.50p 157.50p 158.30p 821,771
27/06/2024 158.00p 161.50p 157.90p 160.40p 769,028
26/06/2024 156.20p 160.80p 156.20p 157.70p 933,466
25/06/2024 158.30p 159.40p 155.30p 158.30p 856,282
24/06/2024 150.00p 158.80p 150.00p 156.40p 963,161
21/06/2024 154.60p 158.50p 152.81p 153.00p 3,084,238
20/06/2024 151.10p 156.80p 151.10p 154.60p 1,357,979
19/06/2024 157.70p 157.70p 152.90p 152.90p 1,674,761
18/06/2024 157.60p 157.60p 154.10p 155.00p 1,075,761
17/06/2024 153.70p 155.70p 151.20p 153.40p 1,062,837
14/06/2024 153.00p 157.30p 152.80p 154.40p 1,345,016
13/06/2024 160.00p 160.40p 155.30p 155.30p 1,654,399
12/06/2024 161.90p 166.10p 157.60p 157.60p 1,691,038
11/06/2024 172.00p 177.10p 161.04p 164.80p 2,335,671
10/06/2024 170.40p 173.80p 168.00p 169.50p 1,179,219
07/06/2024 175.20p 176.30p 170.60p 170.90p 893,173
06/06/2024 173.50p 176.00p 169.90p 174.30p 2,461,937
05/06/2024 173.80p 176.00p 171.00p 171.00p 788,546
04/06/2024 168.70p 176.80p 168.60p 170.50p 760,212
03/06/2024 170.00p 175.20p 169.90p 173.00p 1,151,147
31/05/2024 167.30p 173.46p 167.30p 170.70p 1,894,996
30/05/2024 163.80p 171.70p 163.80p 170.00p 1,353,445
29/05/2024 174.40p 174.40p 167.00p 168.10p 1,133,158
28/05/2024 164.20p 174.60p 164.20p 169.50p 1,494,433
27/05/2024 167.40p 169.40p 165.60p 169.40p 1,838,637