First Property Group plc FPO
LSE · United Kingdom · Finance
GBp 15.400.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 15.40 | 0.00% | GBp 15.40 | GBp 15.88 | GBp 14.90 | 122.48K |
| 2026-09-29 | GBp 15.40 | +4.41% | GBp 14.75 | GBp 16.00 | GBp 14.70 | 184.10K |
| 2026-09-28 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 22.98K |
| 2026-09-25 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 178.68K |
| 2026-09-24 | GBp 14.75 | 0.00% | GBp 15.00 | GBp 15.51 | GBp 14.50 | 492.35K |
| 2026-09-23 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.15 | GBp 14.00 | 22.58K |
| 2026-09-22 | GBp 14.75 | +9.26% | GBp 13.50 | GBp 15.15 | GBp 14.00 | 459.05K |
| 2026-09-21 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.31 | 82.58K |
| 2026-09-18 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.31 | 32.72K |
| 2026-09-17 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.77 | GBp 13.00 | 26.10K |
| 2026-09-16 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.77 | GBp 13.00 | 2.54K |
| 2026-09-15 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.31 | GBp 13.00 | 28.61K |
| 2026-09-14 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.60 | GBp 13.00 | 20.04K |
| 2026-09-11 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.35 | GBp 13.31 | 30.10K |
| 2026-09-10 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-09-09 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.35 | GBp 13.35 | 2.61K |
| 2026-09-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.35 | 19 |
| 2026-09-07 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-09-04 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 24.98K |
| 2026-09-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.00 | GBp 13.00 | 83 |
| 2026-09-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-09-01 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 14.00 | 140 |
| 2026-08-28 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 14.00 | 5 |
| 2026-08-27 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 14.00 | 16 |
| 2026-08-26 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.29 | GBp 13.00 | 10.05K |
| 2026-08-25 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.10 | 58.08K |
| 2026-08-24 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 14.00 | GBp 13.10 | 91.69K |
| 2026-08-21 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.50 | GBp 13.00 | 17.07K |
| 2026-08-20 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 234 |
| 2026-08-19 | GBp 13.00 | +1.56% | GBp 12.50 | GBp 13.50 | GBp 12.50 | 790.84K |
| 2026-08-18 | GBp 12.80 | +2.40% | GBp 12.50 | GBp 13.00 | GBp 12.11 | 383.77K |
| 2026-08-17 | GBp 12.50 | -3.85% | GBp 12.50 | GBp 12.99 | GBp 12.99 | 4.00K |
| 2026-08-14 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 51.30K |
| 2026-08-13 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.55 | 18.85K |
| 2026-08-12 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 1.01K |
| 2026-08-11 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.55 | GBp 12.55 | 5.76K |
| 2026-08-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.40 | GBp 12.22 | 63.80K |
| 2026-08-07 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 15.03K |
| 2026-08-06 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.25 | GBp 12.00 | 4.43K |
| 2026-08-05 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.25 | 11.04K |
| 2026-08-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 5.62K |
| 2026-08-03 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 13.00 | GBp 12.00 | 135.09K |
| 2026-07-31 | GBp 12.00 | +2.13% | GBp 12.00 | GBp 12.00 | GBp 12.00 | 0 |
| 2026-07-30 | GBp 11.75 | +2.17% | GBp 11.50 | GBp 12.00 | GBp 11.45 | 191.04K |
| 2026-07-29 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 1.53K |
| 2026-07-28 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.80 | GBp 11.37 | 100.60K |
| 2026-07-27 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.80 | GBp 11.01 | 203.50K |
| 2026-07-24 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.10 | 40.87K |
| 2026-07-23 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 12.00 | 310 |
| 2026-07-22 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 39.29K |
| 2026-07-21 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-07-20 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.25 | GBp 11.25 | 311 |
| 2026-07-17 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.10 | 229.28K |
| 2026-07-16 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 154.36K |
| 2026-07-15 | GBp 11.75 | -4.08% | GBp 12.25 | GBp 12.49 | GBp 11.75 | 46.10K |
| 2026-07-14 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 12.50 | GBp 12.00 | 422.82K |
| 2026-07-13 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.50 | 17.47K |
| 2026-07-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.10 | GBp 12.10 | 660 |
| 2026-07-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.10 | 4.68K |
| 2026-07-08 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.10 | 78.96K |
| 2026-07-07 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 90.86K |
| 2026-07-06 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.48 | GBp 12.75 | 50.60K |
| 2026-07-03 | GBp 12.75 | -3.77% | GBp 13.25 | GBp 13.50 | GBp 12.00 | 194.52K |
| 2026-07-02 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 14.00 | GBp 13.11 | 23.20K |
| 2026-07-01 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 58 |
| 2026-06-30 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 13.50 | GBp 13.01 | 66.70K |
| 2026-06-29 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 13.50 | GBp 13.03 | 29.48K |
| 2026-06-26 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.50 | GBp 12.75 | 152.29K |
| 2026-06-25 | GBp 13.75 | +3.77% | GBp 13.25 | GBp 14.50 | GBp 13.26 | 279.44K |
| 2026-06-24 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.49 | GBp 13.37 | 45.64K |
| 2026-06-23 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 13.05 | 1.78K |
| 2026-06-22 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.50 | GBp 13.05 | 56.77K |
| 2026-06-19 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 224.34K |
| 2026-06-18 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.00 | GBp 13.00 | 28 |
| 2026-06-17 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.40 | 50.19K |
| 2026-06-16 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 13.90 | GBp 13.00 | 111.73K |
| 2026-06-15 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.26 | 91.59K |
| 2026-06-12 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 7.86K |
| 2026-06-11 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.90 | 6.59K |
| 2026-06-10 | GBp 13.75 | -1.79% | GBp 14.00 | GBp 13.90 | GBp 13.55 | 149.77K |
| 2026-06-09 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 13.95 | GBp 13.25 | 74.00K |
| 2026-06-08 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 14.50 | 33 |
| 2026-06-05 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.68 | 9.27K |
| 2026-06-04 | GBp 14.00 | +1.82% | GBp 13.75 | GBp 14.50 | GBp 13.68 | 48.48K |
| 2026-06-03 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 299.17K |
| 2026-06-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.68 | GBp 13.15 | 21.50K |
| 2026-06-01 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.50 | 158.00K |
| 2026-05-29 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 13.98 | GBp 13.11 | 49.45K |
| 2026-05-28 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 19.53K |
| 2026-05-27 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.75 | GBp 13.75 | 0 |