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
05/07/2022 134.00 134.00 123.40 124.80 1,118,786
04/07/2022 127.10 132.37 125.89 130.40 660,220
01/07/2022 127.50 130.10 127.25 129.60 1,080,254
30/06/2022 121.50 131.50 121.40 127.50 1,567,942
29/06/2022 138.20 138.20 129.50 131.00 1,213,200
28/06/2022 136.00 137.68 134.00 134.40 1,087,453
27/06/2022 130.70 136.50 130.70 136.00 2,248,031
24/06/2022 138.50 138.90 132.00 133.70 1,105,510
23/06/2022 133.00 137.20 132.60 135.30 1,911,618
22/06/2022 130.70 139.50 130.60 139.50 1,773,845
21/06/2022 135.10 136.40 130.50 132.40 1,051,001
20/06/2022 134.00 138.84 131.10 136.00 1,333,371
17/06/2022 137.10 138.90 133.30 133.30 4,944,859
16/06/2022 139.00 139.00 133.10 134.20 2,894,245
15/06/2022 140.00 140.80 134.45 137.60 980,431
14/06/2022 134.10 136.30 133.80 134.70 1,697,192
13/06/2022 133.10 135.10 128.73 132.80 1,034,707
10/06/2022 134.30 135.50 133.30 133.90 2,267,137
09/06/2022 136.00 137.20 129.76 135.00 946,928
08/06/2022 137.60 138.69 136.10 136.70 855,689
07/06/2022 137.00 138.50 133.60 138.30 1,492,360
06/06/2022 139.50 143.60 134.90 136.00 1,196,022
01/06/2022 136.70 138.44 135.40 137.00 1,394,008
31/05/2022 139.00 139.00 132.20 136.50 2,162,236
30/05/2022 133.50 139.30 129.10 133.30 1,296,156
27/05/2022 130.50 145.66 129.50 134.40 5,620,830
26/05/2022 124.00 138.00 109.72 129.80 8,555,382
25/05/2022 116.00 119.40 114.20 119.40 2,604,268
24/05/2022 106.90 116.70 106.90 115.70 2,953,696
23/05/2022 110.00 116.50 110.00 115.50 1,761,231

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

Sponsored Adverts