FirstGroup plc FGP
LSE · Vereinigtes Königreich · Transport
GBp 181,60-1,10 (-0,60 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 182,60 | -0,05 % | GBp 182,60 | GBp 182,60 | GBp 178,50 | 4,39M |
| 2026-09-30 | GBp 182,70 | +1,33 % | GBp 174,00 | GBp 188,70 | GBp 174,00 | 1,54M |
| 2026-09-29 | GBp 180,30 | +0,78 % | GBp 175,00 | GBp 182,10 | GBp 174,50 | 1,80M |
| 2026-09-28 | GBp 178,90 | +0,79 % | GBp 180,00 | GBp 182,60 | GBp 177,90 | 2,50M |
| 2026-09-25 | GBp 177,50 | +1,37 % | GBp 170,00 | GBp 177,50 | GBp 170,00 | 2,79M |
| 2026-09-24 | GBp 175,10 | +1,57 % | GBp 172,40 | GBp 176,60 | GBp 171,70 | 2,69M |
| 2026-09-23 | GBp 172,40 | -0,23 % | GBp 178,50 | GBp 178,50 | GBp 171,40 | 863,67K |
| 2026-09-22 | GBp 172,80 | +0,58 % | GBp 171,50 | GBp 173,70 | GBp 170,20 | 621,93K |
| 2026-09-21 | GBp 171,80 | +1,66 % | GBp 172,00 | GBp 172,20 | GBp 167,10 | 2,72M |
| 2026-09-18 | GBp 169,00 | -1,11 % | GBp 161,50 | GBp 171,86 | GBp 161,50 | 4,09M |
| 2026-09-17 | GBp 170,90 | -1,04 % | GBp 168,00 | GBp 175,20 | GBp 168,00 | 752,16K |
| 2026-09-16 | GBp 172,70 | +1,23 % | GBp 182,50 | GBp 182,50 | GBp 169,30 | 983,13K |
| 2026-09-15 | GBp 170,60 | -0,23 % | GBp 171,30 | GBp 179,90 | GBp 169,50 | 790,35K |
| 2026-09-14 | GBp 171,00 | +1,00 % | GBp 169,30 | GBp 171,60 | GBp 168,60 | 2,08M |
| 2026-09-11 | GBp 169,30 | +0,65 % | GBp 158,90 | GBp 170,00 | GBp 158,90 | 666,08K |
| 2026-09-10 | GBp 168,20 | -1,92 % | GBp 173,70 | GBp 176,40 | GBp 165,00 | 1,27M |
| 2026-09-09 | GBp 171,50 | -0,64 % | GBp 184,60 | GBp 184,60 | GBp 165,70 | 1,48M |
| 2026-09-08 | GBp 172,60 | -1,82 % | GBp 165,40 | GBp 177,79 | GBp 165,40 | 1,63M |
| 2026-09-07 | GBp 175,80 | -0,45 % | GBp 180,00 | GBp 180,00 | GBp 175,60 | 1,22M |
| 2026-09-04 | GBp 176,60 | -0,73 % | GBp 170,00 | GBp 181,20 | GBp 170,00 | 1,54M |
| 2026-09-03 | GBp 177,90 | +1,83 % | GBp 175,20 | GBp 178,35 | GBp 171,50 | 1,02M |
| 2026-09-02 | GBp 174,70 | -1,08 % | GBp 175,00 | GBp 176,97 | GBp 174,00 | 3,57M |
| 2026-09-01 | GBp 176,60 | -1,34 % | GBp 182,00 | GBp 182,00 | GBp 175,70 | 1,90M |
| 2026-08-28 | GBp 179,00 | +0,56 % | GBp 177,50 | GBp 179,70 | GBp 177,50 | 1,74M |
| 2026-08-27 | GBp 178,00 | -0,89 % | GBp 177,00 | GBp 179,50 | GBp 176,60 | 1,41M |
| 2026-08-26 | GBp 179,60 | +0,50 % | GBp 182,00 | GBp 182,00 | GBp 176,70 | 2,40M |
| 2026-08-25 | GBp 178,70 | -0,17 % | GBp 177,00 | GBp 180,20 | GBp 177,00 | 1,48M |
| 2026-08-24 | GBp 179,00 | -0,22 % | GBp 166,90 | GBp 181,20 | GBp 166,90 | 923,81K |
| 2026-08-21 | GBp 179,40 | +0,22 % | GBp 175,00 | GBp 180,90 | GBp 175,00 | 481,30K |
| 2026-08-20 | GBp 179,00 | -1,05 % | GBp 182,60 | GBp 182,60 | GBp 177,70 | 1,36M |
| 2026-08-19 | GBp 180,90 | -0,93 % | GBp 182,00 | GBp 182,90 | GBp 180,80 | 1,19M |
| 2026-08-18 | GBp 182,60 | 0,00 % | GBp 179,00 | GBp 183,30 | GBp 179,00 | 789,96K |
| 2026-08-17 | GBp 182,60 | -1,08 % | GBp 189,00 | GBp 189,00 | GBp 182,10 | 609,06K |
| 2026-08-14 | GBp 184,60 | +0,44 % | GBp 187,80 | GBp 187,80 | GBp 183,10 | 797,06K |
| 2026-08-13 | GBp 183,80 | +0,66 % | GBp 184,00 | GBp 185,10 | GBp 181,20 | 2,15M |
| 2026-08-12 | GBp 182,60 | -0,05 % | GBp 183,00 | GBp 184,80 | GBp 180,10 | 4,08M |
| 2026-08-11 | GBp 182,70 | -0,87 % | GBp 182,00 | GBp 184,80 | GBp 181,40 | 771,04K |
| 2026-08-10 | GBp 184,30 | +0,33 % | GBp 188,20 | GBp 188,20 | GBp 182,50 | 621,09K |
| 2026-08-07 | GBp 183,70 | +0,44 % | GBp 182,60 | GBp 186,60 | GBp 182,10 | 2,85M |
| 2026-08-06 | GBp 182,90 | -1,19 % | GBp 183,00 | GBp 187,20 | GBp 182,40 | 1,19M |
| 2026-08-05 | GBp 185,10 | +0,54 % | GBp 182,50 | GBp 186,70 | GBp 182,50 | 3,30M |
| 2026-08-04 | GBp 184,10 | -0,59 % | GBp 182,00 | GBp 187,60 | GBp 182,00 | 1,09M |
| 2026-08-03 | GBp 185,20 | +0,43 % | GBp 184,70 | GBp 188,90 | GBp 184,00 | 1,22M |
| 2026-07-31 | GBp 184,40 | +0,27 % | GBp 192,80 | GBp 192,80 | GBp 182,40 | 952,30K |
| 2026-07-30 | GBp 183,90 | +1,32 % | GBp 181,50 | GBp 189,60 | GBp 180,50 | 1,51M |
| 2026-07-29 | GBp 181,50 | +0,55 % | GBp 181,30 | GBp 189,50 | GBp 177,25 | 2,45M |
| 2026-07-28 | GBp 180,50 | -0,39 % | GBp 185,00 | GBp 185,00 | GBp 179,50 | 1,18M |
| 2026-07-27 | GBp 181,20 | -0,33 % | GBp 189,60 | GBp 189,60 | GBp 180,20 | 1,10M |
| 2026-07-24 | GBp 181,80 | +0,94 % | GBp 186,00 | GBp 186,00 | GBp 178,00 | 1,27M |
| 2026-07-23 | GBp 180,10 | -1,04 % | GBp 185,00 | GBp 185,00 | GBp 177,70 | 996,74K |
| 2026-07-22 | GBp 182,00 | +1,34 % | GBp 179,30 | GBp 182,60 | GBp 173,40 | 1,14M |
| 2026-07-21 | GBp 179,60 | +1,47 % | GBp 173,70 | GBp 180,50 | GBp 173,70 | 921,79K |
| 2026-07-20 | GBp 177,00 | +0,68 % | GBp 175,90 | GBp 178,90 | GBp 172,40 | 974,69K |
| 2026-07-17 | GBp 175,80 | -2,39 % | GBp 167,60 | GBp 180,85 | GBp 167,60 | 850,61K |
| 2026-07-16 | GBp 180,10 | -0,06 % | GBp 175,40 | GBp 183,20 | GBp 175,40 | 892,75K |
| 2026-07-15 | GBp 180,20 | -0,39 % | GBp 178,70 | GBp 181,00 | GBp 176,20 | 1,44M |
| 2026-07-14 | GBp 180,90 | -0,77 % | GBp 186,30 | GBp 186,30 | GBp 177,40 | 758,49K |
| 2026-07-13 | GBp 182,30 | +0,94 % | GBp 178,00 | GBp 183,50 | GBp 177,30 | 2,05M |
| 2026-07-10 | GBp 180,60 | +1,35 % | GBp 179,30 | GBp 182,70 | GBp 178,70 | 2,03M |
| 2026-07-09 | GBp 178,20 | -0,17 % | GBp 177,20 | GBp 186,40 | GBp 176,50 | 953,18K |
| 2026-07-08 | GBp 178,50 | -1,05 % | GBp 184,40 | GBp 184,80 | GBp 173,10 | 981,12K |
| 2026-07-07 | GBp 180,40 | +1,01 % | GBp 178,70 | GBp 182,00 | GBp 171,30 | 913,07K |
| 2026-07-06 | GBp 178,60 | -3,30 % | GBp 177,60 | GBp 184,20 | GBp 177,60 | 855,50K |
| 2026-07-03 | GBp 184,70 | -1,81 % | GBp 196,00 | GBp 196,00 | GBp 184,70 | 1,08M |
| 2026-07-02 | GBp 188,10 | -2,44 % | GBp 190,00 | GBp 190,00 | GBp 185,20 | 857,60K |
| 2026-07-01 | GBp 192,80 | +2,66 % | GBp 188,80 | GBp 192,80 | GBp 187,40 | 1,69M |
| 2026-06-30 | GBp 187,80 | +0,21 % | GBp 190,00 | GBp 190,50 | GBp 187,10 | 2,45M |
| 2026-06-29 | GBp 187,40 | -2,50 % | GBp 189,00 | GBp 195,60 | GBp 187,40 | 740,39K |
| 2026-06-26 | GBp 192,20 | -0,31 % | GBp 185,00 | GBp 195,00 | GBp 185,00 | 581,75K |
| 2026-06-25 | GBp 192,80 | +3,43 % | GBp 188,00 | GBp 194,40 | GBp 185,20 | 953,32K |
| 2026-06-24 | GBp 186,40 | +1,41 % | GBp 183,60 | GBp 187,60 | GBp 183,10 | 753,12K |
| 2026-06-23 | GBp 183,80 | -1,29 % | GBp 186,20 | GBp 186,30 | GBp 180,30 | 975,32K |
| 2026-06-22 | GBp 186,20 | -1,64 % | GBp 188,60 | GBp 191,70 | GBp 185,70 | 2,52M |
| 2026-06-19 | GBp 189,30 | +0,42 % | GBp 189,50 | GBp 193,08 | GBp 186,20 | 3,76M |
| 2026-06-18 | GBp 188,50 | +8,02 % | GBp 179,90 | GBp 191,70 | GBp 176,54 | 3,98M |
| 2026-06-17 | GBp 174,50 | +1,57 % | GBp 172,20 | GBp 175,00 | GBp 170,86 | 1,60M |
| 2026-06-16 | GBp 171,80 | 0,00 % | GBp 171,20 | GBp 174,00 | GBp 169,90 | 1,53M |
| 2026-06-15 | GBp 171,80 | -0,52 % | GBp 173,50 | GBp 175,80 | GBp 170,83 | 1,05M |
| 2026-06-12 | GBp 172,70 | +0,82 % | GBp 165,00 | GBp 174,70 | GBp 165,00 | 557,49K |
| 2026-06-11 | GBp 171,30 | -0,23 % | GBp 168,00 | GBp 172,90 | GBp 168,00 | 981,28K |
| 2026-06-10 | GBp 171,70 | +4,89 % | GBp 164,30 | GBp 171,70 | GBp 164,30 | 930,18K |
| 2026-06-09 | GBp 163,70 | -1,33 % | GBp 166,60 | GBp 168,70 | GBp 162,30 | 832,65K |
| 2026-06-08 | GBp 165,90 | -2,30 % | GBp 167,40 | GBp 169,70 | GBp 163,90 | 311,73K |
| 2026-06-05 | GBp 169,80 | -1,57 % | GBp 166,60 | GBp 176,30 | GBp 166,60 | 510,75K |
| 2026-06-04 | GBp 172,50 | 0,00 % | GBp 172,30 | GBp 174,40 | GBp 171,60 | 401,96K |
| 2026-06-03 | GBp 172,50 | +1,00 % | GBp 169,70 | GBp 173,80 | GBp 166,80 | 750,25K |
| 2026-06-02 | GBp 170,80 | +0,77 % | GBp 169,90 | GBp 172,63 | GBp 169,20 | 2,29M |
| 2026-06-01 | GBp 169,50 | -0,99 % | GBp 168,00 | GBp 172,20 | GBp 168,00 | 661,67K |
| 2026-05-29 | GBp 171,20 | +0,18 % | GBp 171,80 | GBp 174,70 | GBp 167,30 | 1,84M |
| 2026-05-28 | GBp 170,90 | +0,41 % | GBp 170,00 | GBp 172,20 | GBp 167,10 | 1,00M |