FirstGroup plc (FGP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:05AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 170.70 | 170.70 | 163.10 | 166.70 | 166.70 | 3,665 |
| May 01, 2024 | 162.60 | 167.20 | 161.40 | 165.40 | 165.40 | 736,585 |
| Apr 30, 2024 | 163.20 | 169.10 | 162.20 | 162.20 | 162.20 | 1,416,096 |
| Apr 29, 2024 | 167.60 | 168.40 | 163.10 | 168.40 | 168.40 | 675,897 |
| Apr 26, 2024 | 169.50 | 169.50 | 162.20 | 165.20 | 165.20 | 968,702 |
| Apr 25, 2024 | 170.20 | 170.20 | 157.50 | 163.70 | 163.70 | 2,143,709 |
| Apr 24, 2024 | 176.70 | 176.70 | 170.70 | 170.70 | 170.70 | 681,428 |
| Apr 23, 2024 | 172.40 | 172.80 | 170.00 | 172.50 | 172.50 | 642,728 |
| Apr 22, 2024 | 169.50 | 176.00 | 166.30 | 170.80 | 170.80 | 699,283 |
| Apr 19, 2024 | 173.10 | 173.60 | 165.30 | 169.30 | 169.30 | 590,139 |
| Apr 18, 2024 | 163.00 | 170.60 | 163.00 | 165.60 | 165.60 | 1,842,932 |
| Apr 17, 2024 | 163.70 | 169.00 | 160.40 | 168.30 | 168.30 | 1,011,297 |
| Apr 16, 2024 | 172.50 | 172.90 | 166.10 | 167.50 | 167.50 | 1,550,223 |
| Apr 15, 2024 | 169.30 | 173.50 | 169.30 | 173.50 | 173.50 | 1,049,076 |
| Apr 12, 2024 | 174.50 | 176.10 | 172.00 | 172.10 | 172.10 | 1,179,018 |
| Apr 11, 2024 | 171.70 | 177.50 | 171.70 | 174.50 | 174.50 | 871,958 |
| Apr 10, 2024 | 176.90 | 178.40 | 173.60 | 177.00 | 177.00 | 827,140 |
| Apr 09, 2024 | 175.00 | 178.00 | 174.60 | 176.10 | 176.10 | 620,007 |
| Apr 08, 2024 | 179.00 | 182.30 | 175.91 | 176.80 | 176.80 | 1,094,431 |
| Apr 05, 2024 | 182.40 | 183.30 | 176.00 | 180.00 | 180.00 | 890,124 |
| Apr 04, 2024 | 178.30 | 179.80 | 178.30 | 178.90 | 178.90 | 875,443 |
| Apr 03, 2024 | 178.00 | 183.10 | 177.90 | 179.00 | 179.00 | 1,280,511 |
| Apr 02, 2024 | 181.30 | 184.00 | 178.67 | 180.20 | 180.20 | 1,027,158 |
| Mar 28, 2024 | 182.00 | 184.80 | 180.40 | 180.40 | 180.40 | 1,791,570 |
| Mar 27, 2024 | 187.20 | 187.20 | 182.38 | 183.80 | 183.80 | 2,629,927 |
| Mar 26, 2024 | 177.80 | 184.00 | 177.80 | 184.00 | 184.00 | 1,152,131 |
| Mar 25, 2024 | 180.40 | 183.50 | 176.40 | 181.00 | 181.00 | 861,825 |
| Mar 22, 2024 | 183.40 | 185.30 | 182.80 | 184.50 | 184.50 | 1,255,125 |
| Mar 21, 2024 | 189.00 | 189.00 | 182.80 | 182.80 | 182.80 | 1,395,724 |
| Mar 20, 2024 | 175.90 | 186.00 | 170.50 | 181.70 | 181.70 | 2,234,525 |
| Mar 19, 2024 | 170.00 | 179.30 | 170.00 | 179.30 | 179.30 | 3,100,898 |
| Mar 18, 2024 | 182.40 | 183.00 | 173.50 | 175.50 | 175.50 | 2,152,045 |
| Mar 15, 2024 | 171.70 | 187.70 | 166.10 | 187.70 | 187.70 | 20,756,432 |
| Mar 14, 2024 | 156.10 | 168.40 | 155.06 | 165.50 | 165.50 | 2,675,956 |
| Mar 13, 2024 | 167.80 | 167.80 | 155.01 | 160.30 | 160.30 | 2,280,080 |
| Mar 12, 2024 | 162.00 | 164.60 | 159.90 | 163.50 | 163.50 | 1,473,237 |
| Mar 11, 2024 | 161.50 | 164.60 | 158.80 | 161.40 | 161.40 | 2,059,390 |
| Mar 08, 2024 | 169.90 | 171.60 | 158.50 | 158.70 | 158.70 | 967,298 |
| Mar 07, 2024 | 155.30 | 163.60 | 155.30 | 158.90 | 158.90 | 1,146,719 |
| Mar 06, 2024 | 156.00 | 160.70 | 156.00 | 158.60 | 158.60 | 936,517 |
| Mar 05, 2024 | 159.70 | 159.70 | 151.20 | 157.20 | 157.20 | 735,652 |
| Mar 04, 2024 | 165.00 | 165.00 | 156.90 | 157.50 | 157.50 | 2,854,617 |
| Mar 01, 2024 | 163.10 | 163.10 | 148.10 | 160.20 | 160.20 | 927,469 |
| Feb 29, 2024 | 154.00 | 161.00 | 154.00 | 158.20 | 158.20 | 2,172,732 |
| Feb 28, 2024 | 159.90 | 159.90 | 154.10 | 156.30 | 156.30 | 828,542 |
| Feb 27, 2024 | 157.90 | 159.00 | 155.40 | 155.70 | 155.70 | 747,203 |
| Feb 26, 2024 | 150.50 | 158.90 | 150.50 | 158.90 | 158.90 | 774,770 |
| Feb 23, 2024 | 152.80 | 160.70 | 152.80 | 154.00 | 154.00 | 573,003 |
| Feb 22, 2024 | 160.80 | 160.80 | 151.50 | 156.10 | 156.10 | 543,784 |
| Feb 21, 2024 | 148.00 | 155.10 | 148.00 | 155.00 | 155.00 | 953,330 |
| Feb 20, 2024 | 148.00 | 157.30 | 148.00 | 153.50 | 153.50 | 1,281,100 |
| Feb 19, 2024 | 151.30 | 160.60 | 148.41 | 155.00 | 155.00 | 769,589 |
| Feb 16, 2024 | 150.00 | 156.30 | 150.00 | 155.50 | 155.50 | 807,278 |
| Feb 15, 2024 | 158.00 | 160.50 | 152.90 | 154.90 | 154.90 | 823,434 |
| Feb 14, 2024 | 156.40 | 159.00 | 156.40 | 157.20 | 157.20 | 519,355 |
| Feb 13, 2024 | 159.60 | 160.60 | 157.40 | 158.00 | 158.00 | 739,579 |
| Feb 12, 2024 | 156.40 | 161.77 | 156.40 | 160.60 | 160.60 | 740,447 |
| Feb 09, 2024 | 157.60 | 167.80 | 157.60 | 159.10 | 159.10 | 654,347 |
| Feb 08, 2024 | 160.40 | 163.60 | 160.20 | 160.20 | 160.20 | 602,894 |
| Feb 07, 2024 | 160.00 | 168.30 | 160.00 | 160.60 | 160.60 | 1,190,337 |
| Feb 06, 2024 | 168.10 | 169.70 | 166.50 | 167.70 | 167.70 | 608,691 |
| Feb 05, 2024 | 162.10 | 172.90 | 162.00 | 167.50 | 167.50 | 510,348 |
| Feb 02, 2024 | 175.00 | 175.00 | 168.70 | 169.20 | 169.20 | 801,533 |
| Feb 01, 2024 | 171.00 | 171.30 | 168.40 | 168.50 | 168.50 | 833,148 |
| Jan 31, 2024 | 171.00 | 174.30 | 167.20 | 168.70 | 168.70 | 973,209 |
| Jan 30, 2024 | 171.00 | 174.90 | 169.20 | 170.20 | 170.20 | 888,308 |
| Jan 29, 2024 | 163.70 | 177.20 | 163.70 | 171.10 | 171.10 | 680,947 |
| Jan 26, 2024 | 177.00 | 177.00 | 163.90 | 169.00 | 169.00 | 871,111 |
| Jan 25, 2024 | 168.60 | 178.40 | 168.40 | 169.20 | 169.20 | 766,509 |
| Jan 24, 2024 | 171.40 | 171.40 | 161.35 | 168.80 | 168.80 | 706,091 |
| Jan 23, 2024 | 164.20 | 168.10 | 159.30 | 166.00 | 166.00 | 2,046,005 |
| Jan 22, 2024 | 169.80 | 170.10 | 158.23 | 167.60 | 167.60 | 947,560 |
| Jan 19, 2024 | 169.70 | 170.30 | 164.80 | 165.10 | 165.10 | 944,245 |
| Jan 18, 2024 | 169.50 | 171.00 | 166.40 | 168.50 | 168.50 | 1,033,547 |
| Jan 17, 2024 | 168.50 | 172.80 | 166.30 | 168.00 | 168.00 | 936,944 |
| Jan 16, 2024 | 172.00 | 176.70 | 167.90 | 170.90 | 170.90 | 934,205 |
| Jan 15, 2024 | 173.80 | 183.40 | 168.90 | 172.80 | 172.80 | 3,296,567 |
| Jan 12, 2024 | 175.00 | 175.30 | 166.70 | 172.40 | 172.40 | 921,107 |
| Jan 11, 2024 | 180.00 | 180.60 | 173.30 | 173.30 | 173.30 | 979,953 |
| Jan 10, 2024 | 180.00 | 180.00 | 165.50 | 179.50 | 179.50 | 1,293,385 |
| Jan 09, 2024 | 180.00 | 180.00 | 173.90 | 176.50 | 176.50 | 834,689 |
| Jan 08, 2024 | 175.00 | 178.00 | 173.20 | 178.00 | 178.00 | 767,642 |
| Jan 05, 2024 | 179.70 | 179.70 | 167.35 | 175.60 | 175.60 | 898,735 |
| Jan 04, 2024 | 179.60 | 179.70 | 173.10 | 175.00 | 175.00 | 1,476,820 |
| Jan 03, 2024 | 173.00 | 175.30 | 172.30 | 173.90 | 173.90 | 1,059,733 |
| Jan 02, 2024 | 174.00 | 178.60 | 173.60 | 174.20 | 174.20 | 884,744 |
| Dec 29, 2023 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 258,918 |
| Dec 28, 2023 | 172.90 | 174.50 | 167.60 | 174.50 | 174.50 | 3,120,234 |
| Dec 27, 2023 | 166.70 | 174.70 | 166.70 | 172.10 | 172.10 | 2,706,047 |
| Dec 22, 2023 | 169.50 | 176.10 | 168.40 | 172.50 | 172.50 | 2,519,008 |
| Dec 21, 2023 | 176.90 | 176.90 | 169.30 | 170.50 | 170.50 | 1,255,671 |
| Dec 20, 2023 | 168.40 | 173.50 | 168.40 | 172.50 | 172.50 | 1,255,453 |
| Dec 19, 2023 | 171.00 | 171.00 | 160.02 | 168.40 | 168.40 | 774,070 |
| Dec 18, 2023 | 162.00 | 176.90 | 162.00 | 166.80 | 166.80 | 426,768 |
| Dec 15, 2023 | 156.80 | 170.40 | 156.80 | 168.00 | 168.00 | 3,447,180 |
| Dec 14, 2023 | 164.50 | 168.90 | 155.30 | 168.50 | 168.50 | 1,395,838 |
| Dec 13, 2023 | 165.40 | 166.80 | 161.00 | 162.10 | 162.10 | 1,206,256 |
| Dec 12, 2023 | 155.50 | 167.90 | 155.50 | 163.40 | 163.40 | 1,153,128 |
| Dec 11, 2023 | 165.20 | 169.20 | 160.70 | 162.70 | 162.70 | 962,426 |
| Dec 08, 2023 | 169.40 | 171.70 | 166.00 | 167.60 | 167.60 | 1,009,715 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.