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
22/05/2025 179.70 187.50 179.70 187.50 514,228
21/05/2025 187.30 189.80 182.36 187.10 508,566
20/05/2025 188.00 191.30 186.72 190.30 1,091,201
19/05/2025 190.00 190.00 184.20 188.40 1,479,764
16/05/2025 185.60 188.70 184.80 187.10 1,311,646
15/05/2025 182.00 185.90 182.00 185.80 1,775,504
14/05/2025 184.10 185.40 182.10 184.40 573,213
13/05/2025 192.40 192.40 183.10 184.00 1,438,971
12/05/2025 186.30 186.30 178.19 183.70 579,791
09/05/2025 190.00 190.00 182.55 183.90 3,403,972
08/05/2025 182.90 187.40 182.50 184.60 833,752
07/05/2025 191.00 191.00 175.83 185.00 1,865,925
06/05/2025 181.10 184.80 179.40 184.80 2,128,795
02/05/2025 182.30 182.30 177.05 180.40 776,775
01/05/2025 180.80 180.80 172.00 177.20 572,836
30/04/2025 162.50 174.20 162.50 172.70 973,617
29/04/2025 167.60 172.00 165.42 170.30 465,259
28/04/2025 164.40 167.30 164.40 166.60 563,549
25/04/2025 163.00 165.70 160.70 164.30 637,815
24/04/2025 162.20 166.80 162.20 164.60 489,520
23/04/2025 165.30 166.60 163.10 163.50 634,829
22/04/2025 157.70 166.00 157.70 163.70 586,067
17/04/2025 162.70 166.40 161.80 165.20 2,136,100
16/04/2025 164.80 164.80 162.50 163.50 546,894
15/04/2025 160.20 164.90 160.20 164.00 691,363
14/04/2025 149.40 159.60 149.40 159.30 892,341
11/04/2025 155.20 156.60 151.50 155.80 981,646
10/04/2025 155.00 159.70 153.00 154.60 962,355
09/04/2025 160.00 160.00 147.90 150.40 735,146
08/04/2025 146.50 153.50 146.50 152.80 2,086,036

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