1. Share Prices

  2. First Property Group PLC (FPO)

15.50p+0.00 (+0.00%)07 Nov 2025, 13:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Property Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202515.50p15.44p14.88p15.50p161,313
Nov 5, 202515.50p15.45p15.45p15.50p32
Nov 4, 202515.50p15.01p15.01p15.50p1,600
Nov 3, 202515.50p15.44p15.03p15.50p11,093
Oct 29, 202515.50p15.45p15.01p15.50p6,718
Oct 27, 202515.50p15.01p15.01p15.50p85
Oct 23, 202515.25p15.22p15.00p15.50p7,413
Oct 20, 202515.25p15.22p15.01p15.25p302
Oct 16, 202515.25p15.22p15.00p15.25p70,107
Oct 15, 202515.25p15.00p15.00p15.25p21,333
Oct 14, 202515.25p15.34p15.34p15.25p3,700
Oct 13, 202515.50p15.35p15.15p15.25p6,221
Oct 10, 202515.75p15.50p15.01p15.50p10,036
Oct 9, 202515.75p15.70p15.51p15.75p1,512
Oct 8, 202515.75p15.50p15.50p15.75p5,419
Oct 7, 202515.75p15.88p15.50p15.75p23,216
Oct 6, 202515.75p15.65p15.65p15.75p11,114
Oct 3, 202515.75p15.65p15.65p15.75p4,328
Oct 2, 202515.75p15.65p15.65p15.75p17,245
Oct 1, 202515.75p15.65p15.65p15.75p1,333
Sep 30, 202515.75p15.51p15.51p15.75p200
Sep 29, 202515.75p15.65p15.65p15.75p7,813
Sep 26, 202515.75p15.65p15.65p15.75p20,000
Sep 25, 202516.75p16.49p15.75p15.75p101,494
Sep 24, 202516.75p16.05p16.05p16.75p37,245
Sep 23, 202515.25p15.80p15.80p15.25p937
Sep 22, 202515.25p14.65p14.50p15.25p286,251
Sep 18, 202515.25p14.65p14.65p15.25p35,188
Sep 17, 202515.25p14.65p14.65p15.25p5,721
Sep 16, 202515.25p15.93p15.93p15.25p6
Sep 15, 202515.25p15.93p14.65p15.25p9,549
Sep 11, 202515.25p14.65p14.65p15.25p4,600
Sep 10, 202515.25p15.87p14.75p15.25p36,977
Sep 9, 202515.25p15.87p15.87p15.25p5
Sep 8, 202515.25p15.87p14.75p15.25p56,882
Sep 4, 202515.25p15.87p15.87p15.25p156
Sep 3, 202515.25p15.93p14.75p15.25p16,992
Sep 2, 202515.25p15.98p14.75p15.25p11,235
Sep 1, 202515.25p14.95p14.95p15.25p9,683
Aug 29, 202515.00p15.40p14.60p14.75p151,741
Aug 28, 202515.25p15.01p15.01p15.00p10,000
Aug 27, 202515.50p15.78p15.78p15.50p348
Aug 26, 202515.50p15.05p15.01p15.50p20,284
Aug 22, 202515.50p15.05p15.05p15.50p305
Aug 21, 202515.50p15.78p15.05p15.50p11,455
Aug 19, 202515.50p15.01p15.01p15.50p625
Aug 18, 202515.50p15.78p15.78p15.50p63
Aug 15, 202515.50p15.05p15.05p15.50p16,666
Aug 11, 202515.50p15.05p15.05p15.50p10,000
Aug 8, 202515.50p15.98p15.10p15.50p55,777
12345
Showing 1 to 50 of 204

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 PLC78.9517.40
Jtc PLC1,358.004.62
Oxford Nanopore Technologies PLC140.004.87
Hikma Pharmaceuticals PLC1,582.000.00
Coca-Cola Europacific Partners PLC6,950.001.76
Wpp PLC279.103.79
Risers/fallers data from previous trading day.