FirstGroup plc (FGP.L) LSE

225.20

-1.8(-0.79%)

Updated at August 18 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025222227227229.4222756,341
August 14, 2025228226226229226570,001
August 13, 2025215.2228228232215.2696,849
August 12, 2025235.6231.2231.2235.6229.8655,811
August 11, 2025230229.8229.8237.6229.2428,490
August 08, 2025232230230233.8229.4643,415
August 07, 2025235231231235230823,870
August 06, 2025240.4232232240.4229.4822,487
August 05, 2025229.8230.6230.6231.2225.6704,075
August 04, 2025230229.8229.8230221.81.47M
August 01, 2025223.6226226227.3222.681.26M
July 31, 2025219.2224.4224.4227219.21.41M
July 30, 2025216219.8219.8227.2216858,995
July 29, 2025216218.2218.2223.8216953,414
July 28, 2025219221.2221.2226.22191.34M
July 25, 2025225219219225214.41.49M
July 24, 20252152172172232151.03M
July 23, 2025204.2219.8219.8224.6204.23.75M
July 22, 2025225219.4219.4225218.8677,219
July 21, 2025221223.2223.2224.8211.8704,336
July 18, 2025221.6220220223.4219.2710,604
July 17, 2025217.4221.6221.6224.8216.4817,565
July 16, 2025220217.2217.2220.4211.4781,926
July 15, 2025222.4218.6218.6223.2214808,343
July 14, 2025235.2221221235.2216637,014
July 11, 2025205.2220220227.2202.71696,328
July 10, 2025234220.4220.4234219.81.32M
July 09, 2025224.8223223232.6221.81.43M
July 08, 2025224.6225225227.2222.682.22M
July 07, 2025211.2223223224.2211.2935,595
July 04, 2025211.2221.4221.4222.6211.2769,670
July 03, 2025222220.6220.6226.6220.64.39M
July 02, 2025238228223.2238227.361.27M
July 01, 2025229.6233228.09233224.41.53M
June 30, 2025229230.6230.62322242.68M
June 27, 2025238231.2231.2238228878,974
June 26, 2025229231.2231.2231.82291.19M
June 25, 2025230229229231.2228.6913,367
June 24, 2025215.6230230231.2215.61.41M
June 23, 2025221.6225.2225.2226.82191.29M
June 20, 2025213.6223223224.6213.66.4M
June 19, 2025228218.8218.8228218.21.03M
June 18, 2025217223223226.82171.71M
June 17, 2025223.8222.2222.2228.3221.41.47M
June 16, 2025230226.4226.4230.2222.81.13M
June 13, 2025227227.6227.6238.2222.22.67M
June 12, 2025207226.2226.2226.22072.57M
June 11, 2025216217.8217.8217.9210.61.93M
June 10, 2025196.1217.2217.2219.8192.86.58M
June 09, 2025200193.8193.8200191.81.34M
June 06, 2025203.6194.9194.9203.6193.61.89M
June 05, 2025194.5194.8194.8194.8188.841.28M
June 04, 2025195194194195.6191.3722,406
June 03, 2025192.8194.5194.5194.5191.6768,374
June 02, 2025191.6192.9192.9192.9189.61.42M
May 30, 2025193191191193183.92.5M
May 29, 2025191.5187.7187.7192.9182.881.78M
May 28, 2025190.2189.8189.8192.5189.1625,964
May 27, 2025194.2191.1191.1194.2181.61M
May 23, 2025182187.4187.4190.91821.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved