1. Share Prices

  2. Firstgroup PLC (FGP)

203.60p-1.80 (-0.88%)07 Nov 2025, 19:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firstgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 2025210.40p210.40p202.00p203.60p2,593,650
Nov 6, 2025207.00p210.94p204.80p207.00p701,098
Nov 5, 2025200.40p210.80p200.40p210.20p589,575
Nov 4, 2025210.00p212.80p207.80p208.40p594,977
Nov 3, 2025214.00p214.00p207.40p211.00p3,412,948
Oct 31, 2025202.00p210.60p202.00p210.00p545,951
Oct 30, 2025206.80p212.00p205.20p207.80p589,039
Oct 29, 2025217.00p220.80p206.80p207.80p575,267
Oct 28, 2025215.00p215.00p207.60p210.80p604,274
Oct 27, 2025212.00p212.00p208.20p209.20p529,739
Oct 24, 2025209.40p211.00p206.80p210.60p663,257
Oct 23, 2025207.40p211.00p206.60p208.60p1,820,679
Oct 22, 2025202.00p207.80p200.80p207.80p1,223,320
Oct 21, 2025210.00p210.00p198.80p201.20p940,661
Oct 20, 2025208.00p209.60p205.80p207.60p2,781,595
Oct 17, 2025202.00p206.80p201.80p206.80p860,513
Oct 16, 2025210.60p213.60p197.33p207.20p1,171,610
Oct 15, 2025220.40p222.60p210.20p210.20p1,731,331
Oct 14, 2025219.00p220.40p215.60p220.40p3,982,294
Oct 13, 2025215.60p220.80p214.00p220.00p8,851,851
Oct 10, 2025220.00p220.00p214.00p215.00p6,398,399
Oct 9, 2025218.40p219.20p216.00p218.20p1,751,909
Oct 8, 2025218.00p218.00p213.80p218.00p695,174
Oct 7, 2025218.00p218.00p213.00p216.00p754,095
Oct 6, 2025217.00p218.80p214.00p216.40p579,089
Oct 3, 2025221.80p223.00p215.00p217.40p591,560
Oct 2, 2025222.60p224.60p220.80p222.20p1,517,370
Oct 1, 2025224.60p225.80p221.00p222.80p1,236,814
Sep 30, 2025221.20p225.62p220.00p225.60p1,003,103
Sep 29, 2025220.20p221.40p218.80p221.00p836,446
Sep 26, 2025218.20p219.20p215.80p219.20p1,095,432
Sep 25, 2025217.80p218.20p215.20p217.40p911,164
Sep 24, 2025217.00p217.80p214.80p217.40p1,450,823
Sep 23, 2025219.00p220.40p216.00p216.00p835,361
Sep 22, 2025215.40p219.00p214.00p218.40p907,238
Sep 19, 2025216.00p216.00p212.00p215.40p3,965,783
Sep 18, 2025211.00p219.60p211.00p215.20p1,360,168
Sep 17, 2025220.00p220.00p217.00p218.60p544,636
Sep 16, 2025215.00p219.80p215.00p217.00p680,714
Sep 15, 2025222.00p222.00p218.20p218.80p607,525
Sep 12, 2025219.60p220.60p217.80p219.00p760,086
Sep 11, 2025217.00p219.80p214.40p219.80p884,545
Sep 10, 2025220.00p220.00p209.80p214.40p753,498
Sep 9, 2025213.40p213.80p211.00p212.40p928,180
Sep 8, 2025215.80p216.40p213.00p213.40p415,297
Sep 5, 2025212.00p216.60p212.00p214.00p478,361
Sep 4, 2025215.40p216.60p210.00p215.60p452,759
Sep 3, 2025215.80p217.20p214.00p215.60p876,197
Sep 2, 2025222.00p222.20p213.00p215.40p1,336,181
Sep 1, 2025221.00p224.00p221.00p222.00p1,031,410
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.