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
01/04/2025 159.50 159.50 155.10 156.20 638,671
31/03/2025 162.60 165.52 156.00 156.00 1,115,270
28/03/2025 160.00 168.60 159.92 164.00 506,833
27/03/2025 165.20 166.10 164.10 165.90 680,797
26/03/2025 163.80 168.20 163.80 166.40 894,709
25/03/2025 161.90 170.33 161.90 163.80 942,807
24/03/2025 176.70 176.70 166.40 168.70 687,491
21/03/2025 183.50 183.50 167.70 168.70 4,608,858
20/03/2025 180.00 184.80 180.00 182.00 4,904,652
19/03/2025 179.30 184.10 179.30 183.10 7,220,686
18/03/2025 177.90 183.00 177.90 180.80 8,149,917
17/03/2025 177.00 178.50 172.72 176.50 2,632,015
14/03/2025 166.70 178.30 166.70 175.80 1,279,725
13/03/2025 170.90 176.80 170.65 173.60 1,099,314
12/03/2025 170.80 175.80 170.61 174.50 3,103,636
11/03/2025 172.20 177.20 170.30 170.30 1,231,797
10/03/2025 178.00 178.00 171.10 171.90 944,106
07/03/2025 162.90 175.12 162.90 173.40 776,596
06/03/2025 177.90 177.90 170.40 170.40 1,549,614
05/03/2025 158.30 173.10 158.30 171.20 1,394,394
04/03/2025 176.90 176.90 166.10 167.10 1,324,594
03/03/2025 159.10 170.00 159.10 168.60 1,542,500
28/02/2025 159.30 161.00 157.90 159.70 2,531,465
27/02/2025 169.80 169.80 158.50 159.60 864,169
26/02/2025 160.00 164.60 160.00 162.00 4,200,445
25/02/2025 167.40 167.40 159.50 159.50 1,966,240
24/02/2025 153.60 162.90 153.59 160.20 706,646
21/02/2025 165.00 165.00 161.00 161.00 609,177
20/02/2025 158.00 163.20 158.00 162.00 1,165,392
19/02/2025 165.00 165.00 160.00 160.60 785,861

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