Shares Magazine
159.40p-4.60 (-2.80%)31 Mar 2025, 11:01
Firstgroup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 160.00p | 172.40p | 159.92p | 164.00p | 543,379 |
| Mar 27, 2025 | 165.20p | 166.40p | 164.10p | 165.90p | 682,777 |
| Mar 26, 2025 | 163.80p | 168.20p | 159.90p | 166.40p | 937,186 |
| Mar 25, 2025 | 161.90p | 171.90p | 161.00p | 163.80p | 4,636,567 |
| Mar 24, 2025 | 176.70p | 176.70p | 165.50p | 168.70p | 713,764 |
| Mar 21, 2025 | 183.50p | 183.50p | 167.70p | 168.70p | 4,856,882 |
| Mar 20, 2025 | 180.00p | 184.80p | 180.00p | 182.00p | 4,950,395 |
| Mar 19, 2025 | 179.30p | 184.80p | 179.00p | 183.10p | 7,236,268 |
| Mar 18, 2025 | 177.90p | 183.00p | 176.10p | 180.80p | 8,270,552 |
| Mar 17, 2025 | 177.00p | 178.50p | 170.80p | 176.50p | 2,735,637 |
| Mar 14, 2025 | 166.70p | 178.30p | 166.70p | 175.80p | 1,320,839 |
| Mar 13, 2025 | 170.90p | 176.80p | 170.65p | 173.60p | 1,104,196 |
| Mar 12, 2025 | 170.80p | 175.80p | 165.50p | 174.50p | 3,498,247 |
| Mar 11, 2025 | 172.20p | 177.20p | 170.30p | 170.30p | 1,480,701 |
| Mar 10, 2025 | 178.00p | 178.00p | 171.10p | 171.90p | 952,764 |
| Mar 7, 2025 | 162.90p | 175.12p | 162.90p | 173.40p | 935,927 |
| Mar 6, 2025 | 177.90p | 177.90p | 165.10p | 170.40p | 1,606,001 |
| Mar 5, 2025 | 158.30p | 173.10p | 158.30p | 171.20p | 1,446,077 |
| Mar 4, 2025 | 176.90p | 176.90p | 166.10p | 167.10p | 1,473,531 |
| Mar 3, 2025 | 159.10p | 170.00p | 159.10p | 168.60p | 1,989,525 |
| Feb 28, 2025 | 159.30p | 162.90p | 157.50p | 159.70p | 2,591,978 |
| Feb 27, 2025 | 169.80p | 169.80p | 158.50p | 159.60p | 866,434 |
| Feb 26, 2025 | 160.00p | 164.60p | 158.40p | 162.00p | 4,207,039 |
| Feb 25, 2025 | 167.40p | 167.40p | 159.40p | 159.50p | 1,976,414 |
| Feb 24, 2025 | 153.60p | 164.80p | 153.59p | 160.20p | 2,543,906 |
| Feb 21, 2025 | 165.00p | 165.00p | 161.00p | 161.00p | 616,960 |
| Feb 20, 2025 | 158.00p | 163.80p | 158.00p | 162.00p | 1,176,770 |
| Feb 19, 2025 | 165.00p | 165.00p | 160.00p | 160.60p | 801,604 |
| Feb 18, 2025 | 161.40p | 163.50p | 160.60p | 163.50p | 1,592,537 |
| Feb 17, 2025 | 158.00p | 162.10p | 158.00p | 160.80p | 2,647,895 |
| Feb 14, 2025 | 162.00p | 162.00p | 158.50p | 160.00p | 926,344 |
| Feb 13, 2025 | 160.80p | 168.50p | 159.50p | 159.50p | 660,968 |
| Feb 12, 2025 | 163.40p | 164.60p | 159.90p | 160.80p | 1,659,955 |
| Feb 11, 2025 | 167.00p | 167.00p | 159.40p | 160.70p | 946,916 |
| Feb 10, 2025 | 162.10p | 166.90p | 155.40p | 161.60p | 1,682,361 |
| Feb 7, 2025 | 156.70p | 167.30p | 156.70p | 162.50p | 385,646 |
| Feb 6, 2025 | 170.00p | 170.00p | 162.80p | 163.00p | 508,975 |
| Feb 5, 2025 | 170.00p | 170.00p | 162.40p | 163.20p | 891,965 |
| Feb 4, 2025 | 165.30p | 165.80p | 157.80p | 163.90p | 431,056 |
| Feb 3, 2025 | 169.90p | 169.90p | 156.50p | 162.90p | 1,252,416 |
| Jan 31, 2025 | 163.40p | 163.80p | 160.10p | 163.10p | 1,139,470 |
| Jan 30, 2025 | 170.00p | 170.00p | 157.24p | 161.20p | 767,834 |
| Jan 29, 2025 | 158.00p | 169.00p | 158.00p | 163.90p | 450,922 |
| Jan 28, 2025 | 156.00p | 166.60p | 156.00p | 166.00p | 351,554 |
| Jan 27, 2025 | 165.10p | 166.80p | 162.40p | 163.60p | 493,355 |
| Jan 24, 2025 | 164.90p | 167.00p | 164.00p | 165.30p | 605,279 |
| Jan 23, 2025 | 167.00p | 167.60p | 162.20p | 164.40p | 632,218 |
| Jan 22, 2025 | 170.00p | 170.00p | 159.60p | 162.60p | 697,035 |
| Jan 21, 2025 | 159.60p | 162.20p | 154.80p | 161.90p | 597,559 |
| Jan 20, 2025 | 170.00p | 170.00p | 160.10p | 160.10p | 616,112 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.95 | 10.27 |
| Moonpig Group PLC | 211.68 | 2.51 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,857.80 | 1.13 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 465.20 | -6.55 |
| International Consolidated Airlines Group S.A. | 262.40 | -6.05 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.70 | -5.30 |