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
04/07/2025 211.20 222.60 211.20 221.40 755,229
03/07/2025 222.00 225.40 220.60 220.60 1,343,466
02/07/2025 238.00 238.00 227.36 228.00 1,197,978
01/07/2025 229.60 233.00 229.40 233.00 1,387,307
30/06/2025 229.00 232.00 224.00 230.60 2,549,604
27/06/2025 238.00 238.00 228.00 231.20 860,891
26/06/2025 229.00 231.80 229.00 231.20 1,069,830
25/06/2025 230.00 231.00 228.60 229.00 850,104
24/06/2025 215.60 231.20 215.60 230.00 1,389,099
23/06/2025 221.60 226.80 220.23 225.20 1,005,102
20/06/2025 213.60 224.60 213.60 223.00 5,807,702
19/06/2025 228.00 228.00 218.80 218.80 806,555
18/06/2025 217.00 225.80 217.00 223.00 1,696,099
17/06/2025 223.80 228.30 221.40 222.20 1,348,872
16/06/2025 230.00 230.00 222.80 226.40 1,079,207
13/06/2025 227.00 231.58 222.20 227.60 2,583,352
12/06/2025 207.00 226.20 207.00 226.20 2,476,138
11/06/2025 216.00 217.90 210.60 217.80 1,843,209
10/06/2025 196.10 219.80 194.60 217.20 4,707,334
09/06/2025 200.00 200.00 191.80 193.80 1,275,138
06/06/2025 203.60 203.60 193.60 194.90 1,870,682
05/06/2025 194.50 194.80 188.84 194.80 1,103,606
04/06/2025 195.00 195.60 191.30 194.00 717,599
03/06/2025 192.80 194.50 191.60 194.50 663,795
02/06/2025 191.60 192.90 189.69 192.90 1,403,801
30/05/2025 193.00 193.00 185.75 191.00 2,400,271
29/05/2025 191.50 192.50 182.88 187.70 1,768,876
28/05/2025 190.20 192.50 189.10 189.80 615,776
27/05/2025 194.20 194.20 187.27 191.10 1,001,290
23/05/2025 182.00 188.20 182.00 187.40 1,355,897

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