12.75p+0.00 (+0.00%)02 May 2025, 15:46
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
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
Apr 17, 202512.00p11.65p11.60p12.00p24,333
Apr 15, 202512.00p12.40p12.40p12.00p8,234
Apr 14, 202512.00p11.65p11.65p12.00p132
Apr 11, 202512.00p12.40p12.40p12.00p6,548
Apr 10, 202512.00p12.00p11.50p12.00p352,000
Apr 9, 202512.50p12.00p11.50p11.75p212,900
Apr 8, 202512.50p12.10p12.10p12.50p14,500
Apr 7, 202513.25p12.81p12.81p12.50p18,145
Apr 3, 202513.25p13.11p13.11p13.25p7,033
Mar 31, 202513.60p13.54p12.00p13.35p330,965
Mar 27, 202513.60p13.54p13.54p13.60p25,666
Mar 26, 202513.75p13.66p13.26p13.60p34,563
Mar 25, 202513.75p14.00p13.50p13.75p73,142
Mar 24, 202514.00p14.00p13.55p13.75p184,560
Mar 21, 202514.00p13.60p13.60p14.00p97,879
Mar 20, 202514.00p13.60p13.60p14.00p4,000
Mar 19, 202514.00p13.60p13.60p14.00p16,000
Mar 18, 202514.00p13.60p13.60p14.00p5,866
Mar 14, 202513.75p13.55p13.55p13.75p8,000
Mar 13, 202513.75p13.55p13.55p13.75p12,125
Mar 12, 202513.75p13.55p13.55p13.75p7,426
Mar 11, 202513.85p13.77p13.73p13.75p40,413
Mar 7, 202513.85p13.77p13.77p13.85p28,773
Mar 6, 202513.85p13.77p13.77p13.85p4,300
Mar 4, 202514.30p13.77p13.77p13.85p6,363
Mar 3, 202514.30p13.92p13.92p14.30p74,067
Feb 27, 202514.30p14.45p13.92p14.30p24,483
Feb 26, 202514.30p13.90p13.90p14.30p716
Feb 25, 202514.30p13.92p13.92p14.30p5,670
Feb 24, 202514.30p13.92p13.92p14.30p800
Feb 21, 202514.30p14.00p13.87p14.30p213,086
Feb 19, 202514.30p14.00p13.80p14.30p45,000
Feb 18, 202514.30p13.85p13.85p14.30p12,869
Feb 14, 202514.30p13.85p13.85p14.30p16,000
Feb 13, 202514.30p14.70p14.70p14.30p6,778
Feb 12, 202514.30p14.00p14.00p14.30p11,585
Feb 11, 202514.30p14.35p14.35p14.30p14,000
Feb 10, 202513.85p14.00p13.86p14.10p83,249
Feb 7, 202513.90p14.00p13.80p13.85p35,000
Feb 6, 202513.90p14.00p14.00p13.90p1
Feb 5, 202513.90p13.83p13.80p13.90p133,333
Feb 3, 202513.75p14.00p13.65p13.75p12,246
Jan 30, 202513.50p14.00p13.58p13.75p11,666
Showing 1 to 50 of 210
May
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
28
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
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
May
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
27
28
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
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