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
01/09/2025 221.00 224.00 221.00 222.00 1,013,657
29/08/2025 223.80 225.00 221.40 221.60 792,907
28/08/2025 226.40 227.80 221.00 223.80 782,293
27/08/2025 224.60 226.60 223.80 226.40 1,105,139
26/08/2025 225.00 226.80 221.80 224.60 918,410
22/08/2025 225.00 227.20 224.20 227.00 1,003,094
21/08/2025 224.00 226.80 223.80 224.40 662,327
20/08/2025 226.00 226.20 223.00 225.60 1,303,538
19/08/2025 224.40 228.04 224.40 226.00 845,891
18/08/2025 227.00 228.00 224.00 225.20 855,510
15/08/2025 222.00 229.40 222.00 227.00 721,935
14/08/2025 228.00 229.00 226.00 226.00 569,646
13/08/2025 215.20 232.00 215.20 228.00 655,472
12/08/2025 235.60 235.60 229.92 231.20 646,706
11/08/2025 230.00 236.59 229.20 229.80 404,436
08/08/2025 231.00 233.80 229.40 230.00 561,482
07/08/2025 235.00 235.00 230.00 231.00 660,671
06/08/2025 240.40 240.40 229.40 232.00 721,724
05/08/2025 229.80 231.20 229.20 230.60 681,805
04/08/2025 230.00 230.00 225.80 229.80 1,176,709
01/08/2025 223.60 227.20 222.68 226.00 1,168,253
31/07/2025 219.20 226.00 219.20 224.40 1,362,946
30/07/2025 216.00 221.72 216.00 219.80 804,310
29/07/2025 216.00 223.60 216.00 218.20 912,011
28/07/2025 219.00 226.00 219.00 221.20 1,216,290
25/07/2025 219.60 220.20 215.80 219.00 1,439,985
24/07/2025 215.00 222.00 215.00 217.00 976,665
23/07/2025 204.20 221.80 204.20 219.80 850,843
22/07/2025 225.00 225.00 218.80 219.40 653,899
21/07/2025 221.00 224.80 213.91 223.20 602,470

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