15.00p+0.00 (+0.00%)15 Jul 2025, 08:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Property Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 202515.25p16.00p15.01p15.00p166,546
Jul 11, 202515.25p14.73p14.73p15.25p65,011
Jul 10, 202515.25p14.72p14.68p15.25p145,381
Jul 9, 202515.25p14.66p14.00p15.25p440
Jul 8, 202515.25p15.90p14.66p15.25p12,093
Jul 7, 202515.25p14.63p14.63p15.25p6,869
Jul 3, 202515.25p15.90p14.63p15.25p7,992
Jul 2, 202515.00p15.50p14.57p15.25p274,073
Jul 1, 202515.00p15.50p14.57p15.00p25,231
Jun 30, 202515.00p15.49p14.56p15.00p41,946
Jun 27, 202515.00p15.49p14.50p15.00p35,613
Jun 25, 202515.00p15.50p14.37p15.00p26,487
Jun 24, 202515.00p15.50p14.37p15.00p1,167
Jun 23, 202514.50p15.50p14.90p15.00p49,299
Jun 20, 202514.00p14.99p14.13p14.50p104,096
Jun 19, 202513.25p14.75p13.25p14.00p68,244
Jun 18, 202512.75p13.85p12.99p13.00p158,177
Jun 17, 202512.75p12.99p12.99p12.75p14,563
Jun 16, 202512.75p13.00p12.73p12.75p55,000
Jun 13, 202512.75p13.00p13.00p12.75p25,000
Jun 12, 202512.75p12.63p12.63p12.75p18,776
Jun 11, 202512.50p13.35p12.99p12.75p25,400
Jun 10, 202512.50p13.00p12.55p12.50p133,689
Jun 9, 202512.50p12.98p12.55p12.50p29,152
Jun 6, 202512.50p12.99p12.99p12.50p10,000
Jun 5, 202512.50p12.99p12.99p12.50p19
Jun 4, 202512.50p12.99p12.22p12.50p10,698
Jun 3, 202512.00p12.98p12.40p12.50p107,704
Jun 2, 202513.00p13.00p12.25p12.25p27,105
May 30, 202513.00p13.00p12.13p13.00p34,798
May 29, 202513.50p13.50p12.10p13.00p66,984
May 28, 202513.25p13.01p13.01p13.50p1,485
May 27, 202513.50p13.50p13.00p13.50p101,180
May 23, 202513.50p13.00p12.62p13.50p51,000
May 22, 202513.50p13.01p13.01p13.50p4,000
May 21, 202513.25p13.98p13.00p13.50p53,067
May 19, 202513.25p13.98p12.62p13.25p23,026
May 16, 202512.50p13.98p12.60p13.25p61,155
May 15, 202512.50p12.99p12.99p12.50p38
May 14, 202512.50p12.22p12.22p12.50p50,313
May 9, 202512.25p13.50p12.10p12.75p300,453
May 7, 202512.25p12.40p12.40p12.25p4,000
May 6, 202512.75p12.90p12.26p12.25p45,244
May 2, 202512.75p12.90p12.90p12.75p271
May 1, 202513.25p13.05p12.50p12.75p81,672
Apr 30, 202513.75p13.15p13.00p13.25p20,139
Apr 29, 202513.75p13.95p13.95p13.75p18,000
Apr 28, 202513.75p14.13p14.13p13.75p70
Apr 25, 202513.75p13.95p13.15p13.75p15,000
Apr 23, 202513.50p13.97p13.00p13.75p267,580
Showing 1 to 50 of 208
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00