FirstGroup plc (FGP.L) LSE

215.80

+1.8(+0.84%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025212214214216.6212478,359
September 04, 2025215.6215.6215.6215.6213452,763
September 03, 2025215.8215.6215.6217.2214876,197
September 02, 2025222215.4215.4222.22131.34M
September 01, 20252212222222242211.03M
August 29, 2025223.8221.6221.6225221.4850,680
August 28, 2025226.4223.8223.8227.8221788,268
August 27, 2025224.6226.4226.4226.6223.81.2M
August 26, 2025225224.6224.6227.6221.82.93M
August 22, 2025225227227227.2223.41.01M
August 21, 2025224224.4224.4233223.8667,297
August 20, 2025226225.6225.6226.62231.31M
August 19, 2025225.99226226231224.2883,131
August 18, 2025227225.2225.22282241.77M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved