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
05/08/2025 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
18/07/2025 221.60 223.38 219.20 220.00 695,236
17/07/2025 217.40 224.00 217.40 221.60 768,353
16/07/2025 220.00 220.40 215.86 217.20 749,200
15/07/2025 222.40 223.20 218.60 218.60 669,333
14/07/2025 235.20 235.20 218.20 221.00 574,950
11/07/2025 205.20 222.35 202.71 220.00 624,555
10/07/2025 234.00 234.00 219.80 220.40 1,284,544
09/07/2025 224.80 228.88 221.80 223.00 1,328,556
08/07/2025 224.60 227.20 222.68 225.00 1,921,430
07/07/2025 211.20 224.20 211.20 223.00 889,796
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

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