- Share Prices
First Property Group PLC (FPO)
15.00p+0.00 (+0.00%)15 Jul 2025, 08:11
First Property Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 15.25p | 16.00p | 15.01p | 15.00p | 166,546 |
Jul 11, 2025 | 15.25p | 14.73p | 14.73p | 15.25p | 65,011 |
Jul 10, 2025 | 15.25p | 14.72p | 14.68p | 15.25p | 145,381 |
Jul 9, 2025 | 15.25p | 14.66p | 14.00p | 15.25p | 440 |
Jul 8, 2025 | 15.25p | 15.90p | 14.66p | 15.25p | 12,093 |
Jul 7, 2025 | 15.25p | 14.63p | 14.63p | 15.25p | 6,869 |
Jul 3, 2025 | 15.25p | 15.90p | 14.63p | 15.25p | 7,992 |
Jul 2, 2025 | 15.00p | 15.50p | 14.57p | 15.25p | 274,073 |
Jul 1, 2025 | 15.00p | 15.50p | 14.57p | 15.00p | 25,231 |
Jun 30, 2025 | 15.00p | 15.49p | 14.56p | 15.00p | 41,946 |
Jun 27, 2025 | 15.00p | 15.49p | 14.50p | 15.00p | 35,613 |
Jun 25, 2025 | 15.00p | 15.50p | 14.37p | 15.00p | 26,487 |
Jun 24, 2025 | 15.00p | 15.50p | 14.37p | 15.00p | 1,167 |
Jun 23, 2025 | 14.50p | 15.50p | 14.90p | 15.00p | 49,299 |
Jun 20, 2025 | 14.00p | 14.99p | 14.13p | 14.50p | 104,096 |
Jun 19, 2025 | 13.25p | 14.75p | 13.25p | 14.00p | 68,244 |
Jun 18, 2025 | 12.75p | 13.85p | 12.99p | 13.00p | 158,177 |
Jun 17, 2025 | 12.75p | 12.99p | 12.99p | 12.75p | 14,563 |
Jun 16, 2025 | 12.75p | 13.00p | 12.73p | 12.75p | 55,000 |
Jun 13, 2025 | 12.75p | 13.00p | 13.00p | 12.75p | 25,000 |
Jun 12, 2025 | 12.75p | 12.63p | 12.63p | 12.75p | 18,776 |
Jun 11, 2025 | 12.50p | 13.35p | 12.99p | 12.75p | 25,400 |
Jun 10, 2025 | 12.50p | 13.00p | 12.55p | 12.50p | 133,689 |
Jun 9, 2025 | 12.50p | 12.98p | 12.55p | 12.50p | 29,152 |
Jun 6, 2025 | 12.50p | 12.99p | 12.99p | 12.50p | 10,000 |
Jun 5, 2025 | 12.50p | 12.99p | 12.99p | 12.50p | 19 |
Jun 4, 2025 | 12.50p | 12.99p | 12.22p | 12.50p | 10,698 |
Jun 3, 2025 | 12.00p | 12.98p | 12.40p | 12.50p | 107,704 |
Jun 2, 2025 | 13.00p | 13.00p | 12.25p | 12.25p | 27,105 |
May 30, 2025 | 13.00p | 13.00p | 12.13p | 13.00p | 34,798 |
May 29, 2025 | 13.50p | 13.50p | 12.10p | 13.00p | 66,984 |
May 28, 2025 | 13.25p | 13.01p | 13.01p | 13.50p | 1,485 |
May 27, 2025 | 13.50p | 13.50p | 13.00p | 13.50p | 101,180 |
May 23, 2025 | 13.50p | 13.00p | 12.62p | 13.50p | 51,000 |
May 22, 2025 | 13.50p | 13.01p | 13.01p | 13.50p | 4,000 |
May 21, 2025 | 13.25p | 13.98p | 13.00p | 13.50p | 53,067 |
May 19, 2025 | 13.25p | 13.98p | 12.62p | 13.25p | 23,026 |
May 16, 2025 | 12.50p | 13.98p | 12.60p | 13.25p | 61,155 |
May 15, 2025 | 12.50p | 12.99p | 12.99p | 12.50p | 38 |
May 14, 2025 | 12.50p | 12.22p | 12.22p | 12.50p | 50,313 |
May 9, 2025 | 12.25p | 13.50p | 12.10p | 12.75p | 300,453 |
May 7, 2025 | 12.25p | 12.40p | 12.40p | 12.25p | 4,000 |
May 6, 2025 | 12.75p | 12.90p | 12.26p | 12.25p | 45,244 |
May 2, 2025 | 12.75p | 12.90p | 12.90p | 12.75p | 271 |
May 1, 2025 | 13.25p | 13.05p | 12.50p | 12.75p | 81,672 |
Apr 30, 2025 | 13.75p | 13.15p | 13.00p | 13.25p | 20,139 |
Apr 29, 2025 | 13.75p | 13.95p | 13.95p | 13.75p | 18,000 |
Apr 28, 2025 | 13.75p | 14.13p | 14.13p | 13.75p | 70 |
Apr 25, 2025 | 13.75p | 13.95p | 13.15p | 13.75p | 15,000 |
Apr 23, 2025 | 13.50p | 13.97p | 13.00p | 13.75p | 267,580 |