FirstGroup plc FGP
LSE · United Kingdom · Transportation
GBp 181.60-1.10 (-0.60%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 181.60 | -0.60% | GBp 182.60 | GBp 182.60 | GBp 178.50 | 4.52M |
| 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 |