1. Share Prices

  2. First Property Group PLC (FPO)

13.75p+0.25 (+1.85%)30 Jan 2025, 16:36
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

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 202514.00p13.58p13.58p14.00p7,997
Jan 21, 202514.00p13.50p13.50p14.00p60
Jan 20, 202514.00p13.58p13.58p14.00p5,000
Jan 17, 202514.00p13.58p13.58p14.00p5,923
Jan 16, 202514.00p14.00p13.58p14.00p127,969
Jan 13, 202514.00p14.20p13.58p14.00p49,594
Jan 10, 202514.00p14.00p13.58p14.00p174,048
Jan 8, 202514.00p13.56p13.56p14.00p100,000
Jan 7, 202514.00p14.50p13.55p14.00p12,638
Jan 6, 202513.50p14.00p14.00p14.00p7,075
Jan 3, 202514.50p14.00p13.55p13.50p75,845
Jan 2, 202514.50p14.30p13.75p14.50p46,500
Dec 31, 202414.75p14.85p14.06p14.50p83,671
Dec 30, 202414.75p14.31p14.31p14.75p45,000
Dec 27, 202414.75p15.49p14.30p14.75p76,887
Dec 24, 202414.75p15.42p15.42p14.75p6,483
Dec 23, 202414.00p15.00p14.06p14.75p243,621
Dec 20, 202414.00p14.50p14.05p14.00p45,000
Dec 19, 202414.25p14.25p14.00p14.00p25,606
Dec 18, 202414.25p14.50p14.49p14.25p13,740
Dec 17, 202414.70p15.00p14.23p14.25p52,638
Dec 16, 202414.70p15.00p14.43p14.70p19,211
Dec 13, 202414.70p15.00p15.00p14.70p2,000
Dec 12, 202414.25p14.50p14.42p14.70p65,407
Dec 10, 202414.10p14.20p14.10p14.50p45,000
Dec 9, 202415.50p15.05p14.15p14.10p36,299
Dec 6, 202415.50p15.00p15.00p15.50p17,600
Dec 5, 202415.50p15.60p15.60p15.50p87
Dec 4, 202416.00p15.91p15.05p15.50p108,541
Dec 3, 202416.00p15.05p15.05p16.00p7,653
Dec 2, 202416.00p16.20p15.05p16.00p36,832
Nov 29, 202416.00p15.05p15.05p16.00p8,184
Nov 28, 202416.00p15.89p15.00p16.00p16,000
Nov 22, 202416.00p15.89p15.89p16.00p3,000
Nov 21, 202415.50p15.20p15.20p15.50p25,000
Nov 20, 202415.50p15.25p14.56p15.00p98,474
Nov 19, 202415.50p15.30p15.25p15.50p7,506
Nov 18, 202415.50p16.00p15.25p15.50p12,563
Nov 15, 202415.50p15.22p15.22p15.50p8,558
Nov 14, 202415.50p15.90p15.60p15.50p15,559
Nov 13, 202415.50p15.60p15.60p15.50p51
Nov 12, 202415.25p15.70p15.00p15.50p116,525
Nov 6, 202414.50p15.25p15.25p14.50p153
Nov 1, 202414.50p15.00p14.00p14.50p60,000
Oct 31, 202414.50p14.00p14.00p14.50p8,210
Oct 30, 202413.75p15.00p15.00p14.50p100,000
Oct 29, 202413.75p13.69p13.69p13.75p65,000
Oct 28, 202413.75p13.68p13.67p13.75p17,326
Oct 25, 202414.50p13.67p13.66p13.75p29,827
Oct 24, 202414.50p14.50p14.50p14.50p6,557
12345
Showing 1 to 50 of 224

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.