1. Share Prices

  2. Firstgroup PLC (FGP)

149.10p+2.70 (+1.84%)22 Nov 2024, 16:35
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
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
Oct 15, 2024137.00p138.20p136.00p138.20p5,130,646
Oct 14, 2024137.40p141.40p135.70p136.90p4,526,313
Oct 11, 2024136.60p138.00p135.78p137.40p1,672,181
Oct 10, 2024144.30p144.30p136.10p137.50p1,052,569
Oct 9, 2024137.40p139.30p135.50p138.90p799,060
Oct 8, 2024138.00p140.70p136.30p137.40p1,086,762
Oct 7, 2024140.30p140.30p136.40p138.90p457,977
Oct 4, 2024138.70p141.00p135.30p139.70p417,533
Oct 3, 2024143.80p143.80p138.40p139.20p591,247
Oct 2, 2024144.30p144.30p140.10p140.60p726,627
Oct 1, 2024150.50p150.50p143.40p143.40p536,111
Sep 30, 2024146.80p153.50p145.46p146.10p1,323,262
Sep 27, 2024153.10p153.10p146.20p149.70p735,697
Sep 26, 2024146.50p150.40p145.30p148.90p601,016
Sep 25, 2024150.80p150.80p145.30p146.70p512,205
Sep 24, 2024145.10p148.70p145.00p147.50p802,452
Sep 23, 2024141.90p148.70p141.90p145.80p542,062
Sep 20, 2024151.70p156.90p144.50p145.70p10,239,025
Sep 19, 2024145.70p161.50p145.70p153.80p867,738
Sep 18, 2024152.30p157.10p152.30p156.50p829,153
Sep 17, 2024157.90p158.10p154.40p155.60p740,844
Sep 16, 2024154.80p158.40p152.30p155.60p577,640
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.