livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

FirstGroup - (FGP) share price history


FirstGroup share priceFGP share price tradesFGP Fundamentals watchlistADD to watchlist
FirstGroup - (FGP) share price history
Date Open High Low Close Volume
14/08/2020 41.78 43.08 39.94 40.08 7,421,786
13/08/2020 45.16 45.64 41.16 41.36 4,777,146
12/08/2020 43.80 46.56 43.80 45.38 5,618,220
11/08/2020 42.20 44.14 40.50 44.04 7,451,460
10/08/2020 41.50 42.98 40.02 41.00 4,895,188
07/08/2020 37.58 39.48 36.90 38.80 2,871,191
06/08/2020 39.00 39.54 37.14 37.14 2,905,774
05/08/2020 36.06 39.08 36.06 38.92 4,267,725
04/08/2020 35.30 36.60 34.60 36.26 3,980,841
03/08/2020 35.02 36.44 33.38 34.10 5,538,523
31/07/2020 34.40 35.30 33.36 35.30 6,382,055
30/07/2020 34.66 34.66 33.20 34.12 2,317,366
29/07/2020 33.00 34.02 32.26 33.12 3,065,366
28/07/2020 33.62 34.00 31.42 33.20 1,956,382
27/07/2020 32.68 34.98 31.00 31.92 2,558,504
24/07/2020 32.68 33.76 31.68 32.00 1,336,676
23/07/2020 32.98 35.30 32.50 33.00 2,444,978
22/07/2020 33.10 35.00 32.17 33.32 3,659,219
21/07/2020 34.98 34.98 33.18 33.24 2,221,741
20/07/2020 33.62 39.00 32.82 33.30 3,621,835
17/07/2020 32.50 35.90 31.61 35.26 5,290,180
16/07/2020 34.76 34.76 32.44 32.44 2,563,343
15/07/2020 34.76 35.56 33.60 34.26 1,442,889
14/07/2020 36.00 37.76 34.43 34.58 2,300,879
13/07/2020 38.58 38.58 36.20 36.40 4,727,131
10/07/2020 38.00 38.62 36.08 36.08 4,560,568
09/07/2020 38.14 39.56 36.80 37.24 5,692,686
08/07/2020 46.00 46.96 37.82 37.84 10,091,843
07/07/2020 49.48 49.73 47.44 49.18 1,346,907
06/07/2020 53.90 54.00 48.71 49.48 1,202,037

FirstGroup - (FGP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z