1. Share Prices

  2. Firstgroup PLC (FGP)

164.40p-2.00 (-1.20%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firstgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 2024160.60p169.60p159.50p164.40p268,730
Dec 23, 2024174.00p174.90p158.80p166.40p352,216
Dec 20, 2024157.80p166.40p157.80p164.40p2,578,361
Dec 19, 2024175.00p175.00p162.40p164.90p2,015,856
Dec 18, 2024160.00p167.70p160.00p166.70p710,360
Dec 17, 2024174.80p174.80p163.77p164.60p4,306,890
Dec 16, 2024169.70p169.70p163.60p168.70p464,637
Dec 13, 2024166.40p168.20p162.60p166.40p512,748
Dec 12, 2024157.80p171.40p157.40p165.90p733,074
Dec 11, 2024172.30p172.30p160.80p165.00p746,645
Dec 10, 2024157.70p165.10p152.20p164.10p1,293,621
Dec 9, 2024154.70p157.20p151.20p154.10p1,556,658
Dec 6, 2024156.90p158.30p153.90p154.40p500,235
Dec 5, 2024157.30p157.40p149.22p154.80p698,817
Dec 4, 2024153.10p153.91p149.10p153.90p1,178,899
Dec 3, 2024154.30p157.30p151.40p152.60p1,981,719
Dec 2, 2024158.30p158.30p148.50p153.70p592,944
Nov 29, 2024155.90p157.80p145.60p151.40p1,195,104
Nov 28, 2024153.30p153.90p147.51p152.30p418,544
Nov 27, 2024155.00p155.00p148.91p152.10p872,290
Nov 26, 2024149.00p158.90p149.00p154.10p808,587
Nov 25, 2024156.50p156.50p147.20p153.70p2,146,351
Nov 22, 2024147.30p149.50p143.70p149.10p801,596
Nov 21, 2024148.00p148.00p137.50p146.40p1,119,953
Nov 20, 2024139.90p147.80p139.90p144.40p1,974,887
Nov 19, 2024140.40p147.90p140.40p147.00p943,766
Nov 18, 2024139.30p148.20p139.30p147.30p1,007,777
Nov 15, 2024144.90p149.46p142.40p145.90p946,535
Nov 14, 2024144.90p154.00p138.90p145.10p1,709,316
Nov 13, 2024136.10p137.80p134.60p136.80p730,688
Nov 12, 2024138.40p139.00p136.40p136.80p765,714
Nov 11, 2024136.70p139.70p136.70p139.10p3,304,093
Nov 8, 2024144.20p144.20p135.60p136.90p655,123
Nov 7, 2024139.50p140.10p135.67p138.50p762,883
Nov 6, 2024141.60p141.60p136.80p138.20p647,900
Nov 5, 2024139.80p139.80p132.10p136.30p739,088
Nov 4, 2024128.60p141.70p128.60p135.00p642,804
Nov 1, 2024135.00p135.90p132.90p135.20p1,008,892
Oct 31, 2024133.40p136.30p133.10p133.30p1,581,365
Oct 30, 2024133.40p138.00p132.00p135.20p1,518,354
Oct 29, 2024137.30p144.10p131.50p133.20p1,127,286
Oct 28, 2024136.00p141.30p136.00p140.60p543,837
Oct 25, 2024136.00p141.20p136.00p137.80p606,872
Oct 24, 2024136.50p138.40p136.50p137.30p1,454,893
Oct 23, 2024136.00p139.80p136.00p136.50p1,059,975
Oct 22, 2024136.00p141.70p136.00p139.60p460,241
Oct 21, 2024136.00p142.69p136.00p140.10p737,185
Oct 18, 2024136.40p143.50p136.00p139.30p744,675
Oct 17, 2024138.50p143.30p136.10p137.30p1,014,907
Oct 16, 2024137.25p139.10p137.20p137.90p1,158,621
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.