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
17/09/2021 84.00 87.80 84.00 86.20 3,068,176
16/09/2021 84.00 86.20 84.00 85.75 2,261,452
15/09/2021 85.00 88.05 83.38 84.95 1,527,223
14/09/2021 86.00 89.95 86.00 86.55 1,502,937
13/09/2021 86.00 90.35 86.00 89.30 1,964,210
10/09/2021 91.65 91.65 86.50 86.50 1,101,821
09/09/2021 87.00 89.15 86.11 88.10 1,498,932
08/09/2021 91.35 91.35 87.00 87.70 2,359,231
07/09/2021 87.80 90.57 87.80 89.75 1,247,545
06/09/2021 95.00 95.00 88.21 90.00 756,791
03/09/2021 91.80 91.80 88.95 89.00 1,236,584
02/09/2021 89.00 90.85 89.00 90.10 1,047,150
01/09/2021 88.80 91.50 85.05 90.00 1,962,629
31/08/2021 92.80 92.80 87.60 90.25 1,919,338
27/08/2021 91.50 91.50 89.00 90.10 1,139,870
26/08/2021 92.20 92.20 89.10 89.80 1,217,171
25/08/2021 92.10 92.70 91.15 91.15 1,363,966
24/08/2021 92.10 92.10 89.85 91.55 2,359,635
23/08/2021 87.00 92.57 87.00 89.85 1,005,992
20/08/2021 91.00 91.00 88.45 90.00 1,062,120
19/08/2021 90.60 91.20 89.10 89.60 1,638,065
18/08/2021 90.40 92.00 89.15 91.75 1,312,056
17/08/2021 89.55 90.65 89.10 89.60 1,455,438
16/08/2021 90.40 90.89 89.15 90.55 1,247,875
13/08/2021 88.50 90.77 88.50 90.40 1,344,595
12/08/2021 91.00 91.25 88.42 90.05 2,979,393
11/08/2021 92.00 93.00 89.70 90.00 2,311,087
10/08/2021 90.40 92.40 89.65 91.60 2,255,921
09/08/2021 90.00 91.60 89.20 91.30 2,091,627
06/08/2021 88.50 90.89 88.30 90.05 1,932,356

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