FirstGroup
(FGP)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
16/05/2025
|
185.60p
|
194.20p
|
182.30p
|
187.10p
|
1,323,519
|
|
15/05/2025
|
182.00p
|
191.90p
|
182.00p
|
185.80p
|
1,810,017
|
|
14/05/2025
|
184.10p
|
188.00p
|
178.80p
|
184.40p
|
594,749
|
|
13/05/2025
|
192.40p
|
192.40p
|
182.90p
|
184.00p
|
1,493,757
|
|
12/05/2025
|
186.30p
|
187.00p
|
178.19p
|
183.70p
|
610,830
|
|
09/05/2025
|
190.00p
|
190.00p
|
180.30p
|
183.90p
|
3,440,203
|
|
08/05/2025
|
182.90p
|
187.40p
|
181.00p
|
184.60p
|
851,273
|
|
07/05/2025
|
191.00p
|
191.00p
|
175.83p
|
185.00p
|
1,907,823
|
|
06/05/2025
|
181.10p
|
184.90p
|
177.10p
|
184.80p
|
2,177,053
|
|
05/05/2025
|
182.30p
|
182.30p
|
177.05p
|
180.40p
|
796,965
|
|
02/05/2025
|
182.30p
|
182.30p
|
177.05p
|
180.40p
|
796,965
|
|
01/05/2025
|
180.80p
|
180.80p
|
172.00p
|
177.20p
|
582,449
|
|
30/04/2025
|
162.50p
|
174.20p
|
162.50p
|
172.70p
|
2,261,722
|
|
29/04/2025
|
167.60p
|
172.00p
|
163.50p
|
170.30p
|
470,218
|
|
28/04/2025
|
164.40p
|
167.40p
|
164.20p
|
166.60p
|
569,514
|
|
25/04/2025
|
163.00p
|
170.80p
|
160.70p
|
164.30p
|
641,935
|
|
24/04/2025
|
162.20p
|
169.50p
|
162.20p
|
164.60p
|
500,485
|
|
23/04/2025
|
165.30p
|
166.60p
|
163.10p
|
163.50p
|
649,605
|
|
22/04/2025
|
157.70p
|
166.10p
|
157.70p
|
163.70p
|
592,571
|
|
21/04/2025
|
162.70p
|
166.90p
|
161.80p
|
165.20p
|
2,138,313
|
|
18/04/2025
|
162.70p
|
166.90p
|
161.80p
|
165.20p
|
2,138,313
|
|
17/04/2025
|
162.70p
|
166.90p
|
161.80p
|
165.20p
|
2,138,313
|
|
16/04/2025
|
164.80p
|
164.80p
|
162.50p
|
163.50p
|
562,305
|
|
15/04/2025
|
160.20p
|
165.10p
|
160.20p
|
164.00p
|
699,647
|
|
14/04/2025
|
149.40p
|
161.70p
|
149.40p
|
159.30p
|
896,409
|
|
11/04/2025
|
155.20p
|
156.60p
|
151.50p
|
155.80p
|
982,908
|
|
10/04/2025
|
155.00p
|
162.60p
|
148.80p
|
154.60p
|
985,867
|
|
09/04/2025
|
160.00p
|
160.00p
|
147.90p
|
150.40p
|
743,090
|
|
08/04/2025
|
146.50p
|
153.50p
|
144.90p
|
152.80p
|
2,117,064
|
|
07/04/2025
|
150.00p
|
150.10p
|
136.61p
|
146.50p
|
1,689,447
|
|
04/04/2025
|
148.00p
|
153.80p
|
144.70p
|
147.90p
|
1,204,691
|
|
03/04/2025
|
165.30p
|
165.30p
|
153.30p
|
153.70p
|
984,037
|
|
02/04/2025
|
152.20p
|
157.20p
|
151.00p
|
157.00p
|
975,026
|
|
01/04/2025
|
159.50p
|
159.50p
|
153.50p
|
156.20p
|
686,701
|
|
31/03/2025
|
162.60p
|
167.80p
|
156.00p
|
156.00p
|
1,149,806
|
|
28/03/2025
|
160.00p
|
172.40p
|
159.92p
|
164.00p
|
543,384
|
|
27/03/2025
|
165.20p
|
166.40p
|
164.10p
|
165.90p
|
682,779
|
|
26/03/2025
|
163.80p
|
168.20p
|
159.90p
|
166.40p
|
937,093
|
|
25/03/2025
|
161.90p
|
171.90p
|
161.00p
|
163.80p
|
4,636,567
|
|
24/03/2025
|
176.70p
|
176.70p
|
165.50p
|
168.70p
|
713,767
|
|
21/03/2025
|
183.50p
|
183.50p
|
167.70p
|
168.70p
|
4,856,883
|
|
20/03/2025
|
180.00p
|
184.80p
|
180.00p
|
182.00p
|
4,950,397
|
|
19/03/2025
|
179.30p
|
184.80p
|
179.00p
|
183.10p
|
7,236,270
|
|
18/03/2025
|
177.90p
|
183.00p
|
176.10p
|
180.80p
|
8,270,556
|
|
17/03/2025
|
177.00p
|
178.50p
|
170.80p
|
176.50p
|
2,735,640
|
|
14/03/2025
|
166.70p
|
178.30p
|
166.70p
|
175.80p
|
1,320,628
|
|
13/03/2025
|
170.90p
|
176.80p
|
170.65p
|
173.60p
|
1,104,197
|
|
12/03/2025
|
170.80p
|
175.80p
|
165.50p
|
174.50p
|
3,498,248
|
|
11/03/2025
|
172.20p
|
177.20p
|
170.30p
|
170.30p
|
1,480,700
|
|
10/03/2025
|
178.00p
|
178.00p
|
171.10p
|
171.90p
|
952,765
|
|
07/03/2025
|
162.90p
|
175.12p
|
162.90p
|
173.40p
|
935,931
|
|
06/03/2025
|
177.90p
|
177.90p
|
165.10p
|
170.40p
|
1,605,975
|
|
05/03/2025
|
158.30p
|
173.10p
|
158.30p
|
171.20p
|
1,445,866
|
|
04/03/2025
|
176.90p
|
176.90p
|
166.10p
|
167.10p
|
1,473,531
|
|
03/03/2025
|
159.10p
|
170.00p
|
159.10p
|
168.60p
|
1,989,528
|
|
28/02/2025
|
159.30p
|
162.90p
|
157.50p
|
159.70p
|
2,591,979
|
|
27/02/2025
|
169.80p
|
169.80p
|
158.50p
|
159.60p
|
866,437
|
|
26/02/2025
|
160.00p
|
164.60p
|
158.40p
|
162.00p
|
4,207,039
|
|
25/02/2025
|
167.40p
|
167.40p
|
159.40p
|
159.50p
|
1,976,414
|
|
24/02/2025
|
153.60p
|
164.80p
|
153.59p
|
160.20p
|
721,907
|
|
21/02/2025
|
165.00p
|
165.00p
|
161.00p
|
161.00p
|
616,961
|
|
20/02/2025
|
158.00p
|
163.80p
|
158.00p
|
162.00p
|
1,176,771
|
|
19/02/2025
|
165.00p
|
165.00p
|
160.00p
|
160.60p
|
801,604
|
|
18/02/2025
|
161.40p
|
163.50p
|
160.60p
|
163.50p
|
1,592,537
|
|
17/02/2025
|
158.00p
|
162.10p
|
158.00p
|
160.80p
|
2,647,895
|
|
14/02/2025
|
162.00p
|
162.00p
|
158.50p
|
160.00p
|
926,344
|
|
13/02/2025
|
160.80p
|
168.50p
|
159.50p
|
159.50p
|
660,968
|
|
12/02/2025
|
163.40p
|
164.60p
|
159.90p
|
160.80p
|
1,659,955
|
|
11/02/2025
|
167.00p
|
167.00p
|
159.40p
|
160.70p
|
946,916
|
|
10/02/2025
|
155.40p
|
166.90p
|
155.40p
|
161.60p
|
1,682,363
|
|
07/02/2025
|
156.70p
|
167.30p
|
156.70p
|
162.50p
|
385,646
|
|
06/02/2025
|
170.00p
|
170.00p
|
162.80p
|
163.20p
|
508,975
|
|
05/02/2025
|
170.00p
|
170.00p
|
162.40p
|
163.20p
|
891,965
|
|
04/02/2025
|
165.30p
|
165.80p
|
157.80p
|
162.90p
|
428,547
|
|
03/02/2025
|
169.90p
|
169.90p
|
156.50p
|
162.90p
|
1,252,416
|
|
31/01/2025
|
163.40p
|
163.80p
|
160.10p
|
163.10p
|
1,139,470
|
|
30/01/2025
|
170.00p
|
170.00p
|
157.24p
|
161.20p
|
767,834
|
|
29/01/2025
|
158.00p
|
169.00p
|
158.00p
|
163.90p
|
450,922
|
|
28/01/2025
|
156.00p
|
166.60p
|
156.00p
|
166.00p
|
351,554
|
|
27/01/2025
|
165.10p
|
166.80p
|
162.40p
|
163.60p
|
493,355
|
|
24/01/2025
|
164.90p
|
167.00p
|
164.00p
|
165.30p
|
605,280
|
|
23/01/2025
|
167.00p
|
167.60p
|
162.20p
|
164.40p
|
590,690
|
|
22/01/2025
|
170.00p
|
170.00p
|
159.60p
|
162.60p
|
697,036
|
|
21/01/2025
|
159.60p
|
162.20p
|
154.80p
|
161.90p
|
597,512
|
|
20/01/2025
|
170.00p
|
170.00p
|
160.10p
|
160.10p
|
616,112
|
|
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
|