12.75p+0.00 (+0.00%)02 May 2025, 15:46
First Property Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2025 | 12.00p | 11.65p | 11.60p | 12.00p | 24,333 |
Apr 15, 2025 | 12.00p | 12.40p | 12.40p | 12.00p | 8,234 |
Apr 14, 2025 | 12.00p | 11.65p | 11.65p | 12.00p | 132 |
Apr 11, 2025 | 12.00p | 12.40p | 12.40p | 12.00p | 6,548 |
Apr 10, 2025 | 12.00p | 12.00p | 11.50p | 12.00p | 352,000 |
Apr 9, 2025 | 12.50p | 12.00p | 11.50p | 11.75p | 212,900 |
Apr 8, 2025 | 12.50p | 12.10p | 12.10p | 12.50p | 14,500 |
Apr 7, 2025 | 13.25p | 12.81p | 12.81p | 12.50p | 18,145 |
Apr 3, 2025 | 13.25p | 13.11p | 13.11p | 13.25p | 7,033 |
Mar 31, 2025 | 13.60p | 13.54p | 12.00p | 13.35p | 330,965 |
Mar 27, 2025 | 13.60p | 13.54p | 13.54p | 13.60p | 25,666 |
Mar 26, 2025 | 13.75p | 13.66p | 13.26p | 13.60p | 34,563 |
Mar 25, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 73,142 |
Mar 24, 2025 | 14.00p | 14.00p | 13.55p | 13.75p | 184,560 |
Mar 21, 2025 | 14.00p | 13.60p | 13.60p | 14.00p | 97,879 |
Mar 20, 2025 | 14.00p | 13.60p | 13.60p | 14.00p | 4,000 |
Mar 19, 2025 | 14.00p | 13.60p | 13.60p | 14.00p | 16,000 |
Mar 18, 2025 | 14.00p | 13.60p | 13.60p | 14.00p | 5,866 |
Mar 14, 2025 | 13.75p | 13.55p | 13.55p | 13.75p | 8,000 |
Mar 13, 2025 | 13.75p | 13.55p | 13.55p | 13.75p | 12,125 |
Mar 12, 2025 | 13.75p | 13.55p | 13.55p | 13.75p | 7,426 |
Mar 11, 2025 | 13.85p | 13.77p | 13.73p | 13.75p | 40,413 |
Mar 7, 2025 | 13.85p | 13.77p | 13.77p | 13.85p | 28,773 |
Mar 6, 2025 | 13.85p | 13.77p | 13.77p | 13.85p | 4,300 |
Mar 4, 2025 | 14.30p | 13.77p | 13.77p | 13.85p | 6,363 |
Mar 3, 2025 | 14.30p | 13.92p | 13.92p | 14.30p | 74,067 |
Feb 27, 2025 | 14.30p | 14.45p | 13.92p | 14.30p | 24,483 |
Feb 26, 2025 | 14.30p | 13.90p | 13.90p | 14.30p | 716 |
Feb 25, 2025 | 14.30p | 13.92p | 13.92p | 14.30p | 5,670 |
Feb 24, 2025 | 14.30p | 13.92p | 13.92p | 14.30p | 800 |
Feb 21, 2025 | 14.30p | 14.00p | 13.87p | 14.30p | 213,086 |
Feb 19, 2025 | 14.30p | 14.00p | 13.80p | 14.30p | 45,000 |
Feb 18, 2025 | 14.30p | 13.85p | 13.85p | 14.30p | 12,869 |
Feb 14, 2025 | 14.30p | 13.85p | 13.85p | 14.30p | 16,000 |
Feb 13, 2025 | 14.30p | 14.70p | 14.70p | 14.30p | 6,778 |
Feb 12, 2025 | 14.30p | 14.00p | 14.00p | 14.30p | 11,585 |
Feb 11, 2025 | 14.30p | 14.35p | 14.35p | 14.30p | 14,000 |
Feb 10, 2025 | 13.85p | 14.00p | 13.86p | 14.10p | 83,249 |
Feb 7, 2025 | 13.90p | 14.00p | 13.80p | 13.85p | 35,000 |
Feb 6, 2025 | 13.90p | 14.00p | 14.00p | 13.90p | 1 |
Feb 5, 2025 | 13.90p | 13.83p | 13.80p | 13.90p | 133,333 |
Feb 3, 2025 | 13.75p | 14.00p | 13.65p | 13.75p | 12,246 |
Jan 30, 2025 | 13.50p | 14.00p | 13.58p | 13.75p | 11,666 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.