1. Share Prices

  2. Firstgroup PLC (FGP)

219.00p-0.80 (-0.36%)12 Sep 2025, 16:35
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
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
Aug 29, 2025223.80p225.00p221.40p221.60p850,680
Aug 28, 2025226.40p227.80p221.00p223.80p788,268
Aug 27, 2025224.60p226.60p223.80p226.40p1,196,032
Aug 26, 2025225.00p227.60p221.80p224.60p2,933,344
Aug 22, 2025225.00p227.20p223.40p227.00p1,010,481
Aug 21, 2025224.00p233.00p223.80p224.40p667,297
Aug 20, 2025226.00p226.60p223.00p225.60p1,313,487
Aug 19, 2025224.40p231.00p224.20p226.00p883,131
Aug 18, 2025227.00p228.00p224.00p225.20p1,767,634
Aug 15, 2025222.00p229.40p222.00p227.00p756,343
Aug 14, 2025228.00p229.00p226.00p226.00p570,001
Aug 13, 2025215.20p232.00p215.20p228.00p696,849
Aug 12, 2025235.60p235.60p229.80p231.20p655,811
Aug 11, 2025230.00p237.60p229.20p229.80p428,490
Aug 8, 2025231.00p233.80p229.40p230.00p643,414
Aug 7, 2025235.00p235.00p230.00p231.00p823,870
Aug 6, 2025240.40p240.40p229.40p232.00p822,486
Aug 5, 2025229.80p231.20p225.60p230.60p704,075
Aug 4, 2025230.00p230.00p221.80p229.80p1,465,960
Aug 1, 2025223.60p227.30p222.68p226.00p1,259,280
Jul 31, 2025219.20p227.00p219.20p224.40p1,425,517
Jul 30, 2025216.00p227.20p216.00p219.80p858,998
Jul 29, 2025216.00p223.80p216.00p218.20p953,412
Jul 28, 2025219.00p226.20p219.00p221.20p1,336,511
Jul 25, 2025219.60p225.00p214.40p219.00p1,493,812
Jul 24, 2025215.00p223.00p215.00p217.00p1,030,682
Jul 23, 2025204.20p224.60p204.20p219.80p3,749,969
Jul 22, 2025225.00p225.00p218.80p219.40p677,221
Jul 21, 2025221.80p224.80p211.80p223.20p704,336
Jul 18, 2025221.60p223.40p219.20p220.00p710,605
Jul 17, 2025217.40p224.80p216.40p221.60p817,565
Jul 16, 2025220.00p220.40p211.40p217.20p781,926
Jul 15, 2025222.40p223.20p214.00p218.60p808,340
Jul 14, 2025235.20p235.20p216.00p221.00p637,014
Jul 11, 2025205.20p227.20p202.71p220.00p696,635
Jul 10, 2025234.00p234.00p219.80p220.40p1,320,453
Jul 9, 2025224.80p232.60p221.80p223.00p1,434,924
Jul 8, 2025224.60p227.20p222.68p225.00p8,888,388
Jul 7, 2025211.20p224.20p211.20p223.00p935,595
Jul 4, 2025211.20p222.60p211.20p221.40p769,670
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.