FirstGroup plc (FGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 157.50 | 164.50 | 157.50 | 158.30 | 158.30 | 821,769 |
| 27 Jun 2024 | 158.00 | 161.50 | 157.90 | 160.40 | 160.40 | 769,027 |
| 26 Jun 2024 | 156.20 | 160.80 | 156.20 | 157.70 | 157.70 | 933,466 |
| 25 Jun 2024 | 158.30 | 159.40 | 155.30 | 158.30 | 158.30 | 856,281 |
| 24 Jun 2024 | 150.00 | 158.80 | 150.00 | 156.40 | 156.40 | 963,161 |
| 21 Jun 2024 | 154.60 | 158.50 | 152.81 | 153.00 | 153.00 | 3,084,238 |
| 20 Jun 2024 | 151.10 | 156.80 | 151.10 | 154.60 | 154.60 | 1,357,978 |
| 19 Jun 2024 | 157.70 | 157.70 | 152.90 | 152.90 | 152.90 | 1,674,760 |
| 18 Jun 2024 | 157.60 | 157.60 | 154.10 | 155.00 | 155.00 | 1,075,761 |
| 17 Jun 2024 | 153.70 | 155.70 | 151.20 | 153.40 | 153.40 | 1,062,836 |
| 14 Jun 2024 | 153.00 | 157.30 | 152.80 | 154.40 | 154.40 | 1,345,015 |
| 13 Jun 2024 | 160.00 | 160.40 | 155.30 | 155.30 | 155.30 | 1,654,399 |
| 12 Jun 2024 | 161.90 | 166.10 | 157.60 | 157.60 | 157.60 | 1,691,087 |
| 11 Jun 2024 | 172.00 | 177.10 | 161.04 | 164.80 | 164.80 | 2,335,670 |
| 10 Jun 2024 | 170.40 | 173.80 | 168.00 | 169.50 | 169.50 | 1,179,218 |
| 07 Jun 2024 | 175.20 | 176.30 | 170.60 | 170.90 | 170.90 | 893,173 |
| 06 Jun 2024 | 173.50 | 176.00 | 169.90 | 174.30 | 174.30 | 2,461,936 |
| 05 Jun 2024 | 173.80 | 176.00 | 171.00 | 171.00 | 171.00 | 788,546 |
| 04 Jun 2024 | 168.70 | 176.80 | 168.60 | 170.50 | 170.50 | 760,211 |
| 03 Jun 2024 | 170.00 | 175.20 | 169.90 | 173.00 | 173.00 | 1,151,147 |
| 31 May 2024 | 167.30 | 173.46 | 167.30 | 170.70 | 170.70 | 1,894,995 |
| 30 May 2024 | 163.80 | 171.70 | 163.80 | 170.00 | 170.00 | 1,353,444 |
| 29 May 2024 | 174.40 | 174.40 | 167.00 | 168.10 | 168.10 | 1,133,158 |
| 28 May 2024 | 164.20 | 174.60 | 164.20 | 169.50 | 169.50 | 1,494,431 |
| 24 May 2024 | 167.40 | 169.40 | 165.60 | 169.40 | 169.40 | 1,838,636 |
| 23 May 2024 | 169.20 | 174.80 | 168.70 | 168.70 | 168.70 | 1,010,050 |
| 22 May 2024 | 172.20 | 173.70 | 169.30 | 172.00 | 172.00 | 1,104,422 |
| 21 May 2024 | 171.10 | 175.70 | 171.10 | 171.10 | 171.10 | 996,702 |
| 20 May 2024 | 176.10 | 176.30 | 171.02 | 172.60 | 172.60 | 850,559 |
| 17 May 2024 | 171.80 | 172.30 | 170.30 | 172.00 | 172.00 | 2,839,498 |
| 16 May 2024 | 171.70 | 173.70 | 171.30 | 171.30 | 171.30 | 899,572 |
| 15 May 2024 | 173.30 | 176.10 | 171.20 | 171.20 | 171.20 | 1,322,832 |
| 14 May 2024 | 167.10 | 176.40 | 164.71 | 174.30 | 174.30 | 920,661 |
| 13 May 2024 | 166.00 | 172.10 | 165.80 | 171.30 | 171.30 | 894,297 |
| 10 May 2024 | 169.90 | 173.00 | 167.52 | 169.90 | 169.90 | 892,257 |
| 09 May 2024 | 165.60 | 171.40 | 165.00 | 168.10 | 168.10 | 802,502 |
| 08 May 2024 | 171.90 | 171.90 | 166.49 | 170.00 | 170.00 | 577,943 |
| 07 May 2024 | 165.20 | 179.80 | 165.20 | 167.50 | 167.50 | 855,748 |
| 03 May 2024 | 164.20 | 170.80 | 164.20 | 168.00 | 168.00 | 741,408 |
| 02 May 2024 | 170.70 | 168.30 | 163.10 | 168.10 | 168.10 | 779,546 |
| 01 May 2024 | 162.60 | 167.20 | 161.40 | 165.40 | 165.40 | 736,585 |
| 30 Apr 2024 | 163.20 | 169.10 | 162.20 | 162.20 | 162.20 | 1,416,096 |
| 29 Apr 2024 | 167.60 | 168.40 | 163.10 | 168.40 | 168.40 | 675,897 |
| 26 Apr 2024 | 169.50 | 169.50 | 162.20 | 165.20 | 165.20 | 968,702 |
| 25 Apr 2024 | 170.20 | 170.20 | 157.50 | 163.70 | 163.70 | 2,143,709 |
| 24 Apr 2024 | 176.70 | 176.70 | 170.70 | 170.70 | 170.70 | 681,428 |
| 23 Apr 2024 | 172.40 | 172.80 | 170.00 | 172.50 | 172.50 | 642,728 |
| 22 Apr 2024 | 169.50 | 176.00 | 166.30 | 170.80 | 170.80 | 699,283 |
| 19 Apr 2024 | 173.10 | 173.60 | 165.30 | 169.30 | 169.30 | 590,139 |
| 18 Apr 2024 | 163.00 | 170.60 | 163.00 | 165.60 | 165.60 | 1,842,932 |
| 17 Apr 2024 | 163.70 | 169.00 | 160.40 | 168.30 | 168.30 | 1,011,297 |
| 16 Apr 2024 | 172.50 | 172.90 | 166.10 | 167.50 | 167.50 | 1,550,223 |
| 15 Apr 2024 | 169.30 | 173.50 | 169.30 | 173.50 | 173.50 | 1,049,076 |
| 12 Apr 2024 | 174.50 | 176.10 | 172.00 | 172.10 | 172.10 | 1,179,018 |
| 11 Apr 2024 | 171.70 | 177.50 | 171.70 | 174.50 | 174.50 | 871,958 |
| 10 Apr 2024 | 176.90 | 178.40 | 173.60 | 177.00 | 177.00 | 827,140 |
| 09 Apr 2024 | 175.00 | 178.00 | 174.60 | 176.10 | 176.10 | 620,007 |
| 08 Apr 2024 | 179.00 | 182.30 | 175.91 | 176.80 | 176.80 | 1,094,431 |
| 05 Apr 2024 | 182.40 | 183.30 | 176.00 | 180.00 | 180.00 | 890,124 |
| 04 Apr 2024 | 178.30 | 179.80 | 178.30 | 178.90 | 178.90 | 875,443 |
| 03 Apr 2024 | 178.00 | 183.10 | 177.90 | 179.00 | 179.00 | 1,280,511 |
| 02 Apr 2024 | 181.30 | 184.00 | 178.67 | 180.20 | 180.20 | 1,027,158 |
| 28 Mar 2024 | 182.00 | 184.80 | 180.40 | 180.40 | 180.40 | 1,791,570 |
| 27 Mar 2024 | 187.20 | 187.20 | 182.38 | 183.80 | 183.80 | 2,629,927 |
| 26 Mar 2024 | 177.80 | 184.00 | 177.80 | 184.00 | 184.00 | 1,152,131 |
| 25 Mar 2024 | 180.40 | 183.50 | 176.40 | 181.00 | 181.00 | 861,825 |
| 22 Mar 2024 | 183.40 | 185.30 | 182.80 | 184.50 | 184.50 | 1,255,125 |
| 21 Mar 2024 | 189.00 | 189.00 | 182.80 | 182.80 | 182.80 | 1,395,724 |
| 20 Mar 2024 | 175.90 | 186.00 | 170.50 | 181.70 | 181.70 | 2,234,525 |
| 19 Mar 2024 | 170.00 | 179.30 | 170.00 | 179.30 | 179.30 | 3,100,898 |
| 18 Mar 2024 | 182.40 | 183.00 | 173.50 | 175.50 | 175.50 | 2,152,045 |
| 15 Mar 2024 | 171.70 | 187.70 | 166.10 | 187.70 | 187.70 | 20,756,432 |
| 14 Mar 2024 | 156.10 | 168.40 | 155.06 | 165.50 | 165.50 | 2,675,956 |
| 13 Mar 2024 | 167.80 | 167.80 | 155.01 | 160.30 | 160.30 | 2,280,080 |
| 12 Mar 2024 | 162.00 | 164.60 | 159.90 | 163.50 | 163.50 | 1,473,237 |
| 11 Mar 2024 | 161.50 | 164.60 | 158.80 | 161.40 | 161.40 | 2,059,390 |
| 08 Mar 2024 | 169.90 | 171.60 | 158.50 | 158.70 | 158.70 | 967,298 |
| 07 Mar 2024 | 155.30 | 163.60 | 155.30 | 158.90 | 158.90 | 1,146,719 |
| 06 Mar 2024 | 156.00 | 160.70 | 156.00 | 158.60 | 158.60 | 936,517 |
| 05 Mar 2024 | 159.70 | 159.70 | 151.20 | 157.20 | 157.20 | 735,652 |
| 04 Mar 2024 | 165.00 | 165.00 | 156.90 | 157.50 | 157.50 | 2,854,617 |
| 01 Mar 2024 | 163.10 | 163.10 | 148.10 | 160.20 | 160.20 | 927,469 |
| 29 Feb 2024 | 154.00 | 161.00 | 154.00 | 158.20 | 158.20 | 2,172,732 |
| 28 Feb 2024 | 159.90 | 159.90 | 154.10 | 156.30 | 156.30 | 828,542 |
| 27 Feb 2024 | 157.90 | 159.00 | 155.40 | 155.70 | 155.70 | 747,203 |
| 26 Feb 2024 | 150.50 | 158.90 | 150.50 | 158.90 | 158.90 | 774,770 |
| 23 Feb 2024 | 152.80 | 160.70 | 152.80 | 154.00 | 154.00 | 573,003 |
| 22 Feb 2024 | 160.80 | 160.80 | 151.50 | 156.10 | 156.10 | 543,784 |
| 21 Feb 2024 | 148.00 | 155.10 | 148.00 | 155.00 | 155.00 | 953,330 |
| 20 Feb 2024 | 148.00 | 157.30 | 148.00 | 153.50 | 153.50 | 1,281,100 |
| 19 Feb 2024 | 151.30 | 160.60 | 148.41 | 155.00 | 155.00 | 769,589 |
| 16 Feb 2024 | 150.00 | 156.30 | 150.00 | 155.50 | 155.50 | 807,278 |
| 15 Feb 2024 | 158.00 | 160.50 | 152.90 | 154.90 | 154.90 | 823,434 |
| 14 Feb 2024 | 156.40 | 159.00 | 156.40 | 157.20 | 157.20 | 519,355 |
| 13 Feb 2024 | 159.60 | 160.60 | 157.40 | 158.00 | 158.00 | 739,579 |
| 12 Feb 2024 | 156.40 | 161.77 | 156.40 | 160.60 | 160.60 | 740,447 |
| 09 Feb 2024 | 157.60 | 167.80 | 157.60 | 159.10 | 159.10 | 654,347 |
| 08 Feb 2024 | 160.40 | 163.60 | 160.20 | 160.20 | 160.20 | 602,894 |
| 07 Feb 2024 | 160.00 | 168.30 | 160.00 | 160.60 | 160.60 | 1,190,337 |
| 06 Feb 2024 | 168.10 | 169.70 | 166.50 | 167.70 | 167.70 | 608,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.