Canada Markets closed

FirstGroup plc (FGP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
118.90-0.10 (-0.08%)
At close: 04:35PM BST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022------
Sept 23, 2022115.00120.20115.00118.90118.901,300,548
Sept 22, 2022124.00124.00119.00119.00119.002,210,469
Sept 21, 2022123.10124.90120.40122.70122.701,378,793
Sept 20, 2022124.20130.53120.00120.70120.701,879,768
Sept 16, 2022112.00125.00112.00125.00125.009,109,668
Sept 15, 2022120.10124.00116.16118.50118.501,641,615
Sept 14, 2022117.40126.20117.40122.60122.604,822,879
Sept 13, 2022122.00126.10122.00123.50123.501,466,014
Sept 12, 2022123.00126.40122.40125.00125.003,644,402
Sept 09, 2022125.00125.00118.60120.50120.50712,288
Sept 08, 2022115.50119.40115.50119.40119.401,319,385
Sept 07, 2022118.50118.60115.36118.20118.20949,022
Sept 06, 2022123.40123.40115.40117.10117.101,389,401
Sept 05, 2022118.50118.90115.00115.40115.40930,600
Sept 02, 2022114.30122.30113.32119.80119.804,939,572
Sept 01, 2022114.30119.30114.20118.50118.501,338,335
Aug 31, 2022113.70115.10112.80115.10115.105,412,479
Aug 30, 2022112.00114.20110.71112.90112.902,180,224
Aug 26, 2022110.00113.00110.00112.50112.501,802,633
Aug 25, 2022110.00113.10110.00110.70110.701,088,854
Aug 24, 2022108.00112.90108.00109.50109.502,638,926
Aug 23, 2022105.30111.90105.30109.90109.901,117,682
Aug 22, 2022108.40113.40107.60109.00109.003,179,169
Aug 19, 2022114.00114.00107.40108.10108.106,685,367
Aug 18, 2022113.50116.00107.59111.50111.502,277,171
Aug 17, 2022113.60118.30113.10113.10113.102,302,019
Aug 16, 2022128.90130.30107.20114.20114.209,407,096
Aug 15, 2022128.60132.80125.00128.90128.906,219,769
Aug 12, 2022130.00130.50118.30128.40128.402,005,122
Aug 11, 2022131.00137.90127.40129.50129.501,468,697
Aug 10, 2022135.20136.60133.30134.70134.70940,930
Aug 09, 2022136.80139.38134.50135.20135.20859,416
Aug 08, 2022132.10137.90132.10135.50135.50551,717
Aug 05, 2022135.00139.10129.16134.70134.70732,558
Aug 04, 2022131.90135.69131.00133.00133.001,407,534
Aug 03, 2022135.00135.00130.30133.70133.701,956,111
Aug 02, 2022132.50134.90124.20131.00131.002,155,575
Aug 01, 2022128.10134.10128.00133.00133.00855,712
Jul 29, 2022131.40134.30129.90133.50133.501,503,152
Jul 28, 2022129.50134.80126.10131.40131.40923,908
Jul 27, 2022130.00133.00126.92130.50130.50727,389
Jul 26, 2022132.50132.80129.30130.00130.00903,967
Jul 25, 2022126.00133.00126.00130.50130.503,887,897
Jul 22, 2022136.00136.00129.70131.00131.00784,383
Jul 21, 2022129.00135.20127.40133.00133.002,121,309
Jul 20, 2022132.00136.80132.00135.00135.002,224,973
Jul 19, 2022129.60134.30127.10134.30134.301,175,189
Jul 18, 2022136.70137.00126.60131.50131.501,595,903
Jul 15, 2022132.00136.00124.60130.00130.003,185,243
Jul 14, 2022132.00132.00124.60126.00126.001,272,016
Jul 13, 2022130.00130.00125.50128.20128.201,265,499
Jul 12, 2022124.90129.70122.20126.90126.90973,910
Jul 11, 2022125.00126.40123.50125.00125.006,004,770
Jul 08, 2022122.40127.40122.40126.00126.00773,739
Jul 07, 2022126.60129.40125.10127.40127.40589,810
Jul 06, 2022125.00127.90122.20125.50125.501,350,923
Jul 05, 2022134.00134.00123.30124.80124.801,361,270
Jul 04, 2022127.10133.80125.60130.40130.40712,450
Jul 01, 2022127.50130.10127.25129.60129.601,174,076
Jun 30, 2022121.50131.50121.40127.50127.501,851,838
Jun 29, 2022138.20138.20129.50131.00131.001,387,924
Jun 28, 2022136.00137.68134.00134.40134.401,486,089
Jun 27, 2022130.70136.50130.70136.00136.004,266,679
Jun 24, 2022138.50138.90132.00133.70133.701,597,894
Jun 23, 2022133.00137.20132.60135.30135.302,309,323
Jun 22, 2022130.70139.60130.60139.50139.503,194,778
Jun 21, 2022135.10137.20130.50132.40132.406,564,323
Jun 20, 2022134.00140.30130.80136.00136.005,838,768
Jun 17, 2022137.10138.90133.00133.30133.305,224,765
Jun 16, 2022139.00139.00133.10134.20134.202,917,833
Jun 15, 2022140.00140.90134.45137.60137.601,089,463
Jun 14, 2022134.10136.30133.80134.70134.702,069,417
Jun 13, 2022133.10139.50128.73132.80132.801,129,874
Jun 10, 2022134.30135.50133.30133.90133.902,353,983
Jun 09, 2022136.00137.20129.00135.00135.001,011,442
Jun 08, 2022137.60138.69134.20136.70136.70924,337
Jun 07, 2022137.00138.50133.60138.30138.301,832,966
Jun 06, 2022139.50143.60134.80136.00136.001,461,285
Jun 01, 2022136.70138.90135.40137.00137.001,499,259
May 31, 2022139.00139.80132.20136.50136.502,464,134
May 30, 2022133.50139.90129.10133.30133.301,975,957
May 27, 2022130.50145.66129.50134.40134.406,864,823
May 26, 2022124.00138.00109.72129.80129.8014,725,611
May 25, 2022116.00119.40114.20119.40119.403,739,865
May 24, 2022106.90116.70106.90115.70115.706,664,012
May 23, 2022110.00116.50110.00115.50115.502,989,648
May 20, 2022112.50113.20110.10112.70112.70836,233
May 19, 2022111.70112.50106.70110.00110.00801,370
May 18, 2022107.90113.80101.95113.10113.101,132,406
May 17, 2022113.00113.50111.30112.60112.60707,596
May 16, 2022113.00113.00108.60112.10112.10545,762
May 13, 2022104.00111.30104.00111.30111.30623,280
May 12, 2022102.00109.20102.00108.80108.801,009,969
May 11, 2022108.00112.30107.08109.90109.901,168,103
May 10, 2022108.10110.00107.80108.20108.20653,029
May 09, 2022113.00113.00107.30109.20109.20764,309
May 06, 2022105.00111.20105.00110.30110.302,742,200
May 05, 2022111.90112.60109.10109.30109.301,379,151
May 04, 2022112.70113.60109.90111.00111.00884,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...