FirstGroup plc (FGP.L) LSE

188.03

+2.529(+1.36%)

Updated at January 15 12:43PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026189.4185.5185.5189.4182.61.03M
January 13, 2026189.4186.3186.3189.4183.4483,637
January 12, 2026190188.4188.4190.9187.93.94M
January 09, 2026188190.4190.4193187.8810,213
January 08, 2026187.7188.2188.2189.1185.51.11M
January 07, 2026198.3188.6188.6198.3186.5890,946
January 06, 2026188.4188.9188.9190.3187.7473,684
January 05, 2026192189189192187.54.45M
January 02, 2026190.6188.8188.8194.61871.65M
December 31, 2025199190.6190.6199187.1431,165
December 30, 2025199.7191.9191.9199.7188.3596,899
December 29, 2025198190.8190.8198187.1529,372
December 24, 2025199191.1191.1199189.9162,067
December 23, 2025195.8191.4191.4195.8186.8366,220
December 22, 2025190192192192188.9568,855
December 19, 2025184190190191.91842.11M
December 18, 2025192.2191.9191.9193.4189.51.6M
December 17, 2025177.3192.4192.4195.8177.31.22M
December 16, 2025188.2189.7189.7192.4183.281.02M
December 15, 2025188.1188.5188.5190187.4400,127
December 12, 2025186.2188.2188.2189.6186.2852,482
December 11, 2025182187.4187.4188.2182853,420
December 10, 2025183.2183.8183.8185.8178.71.6M
December 09, 2025175.5175.1175.1175.81741.01M
December 08, 2025177.1175.5175.5177.9173.71.6M
December 05, 2025180176.6176.6180175.8576,367
December 04, 2025176.8175.9175.9178.4175.4832,037
December 03, 2025178177.9177.9178174.5986,963
December 02, 2025176.8174.9174.9181.9174.51.28M
December 01, 2025175.6176176177.7166.91.57M
November 28, 2025174.5176.7176.7179.1174.3601,665
November 27, 2025180175.5175.5180172.72.02M
November 26, 2025177.4177.2175177.4173.92.39M
November 25, 2025178.8175.4173.22185.2175.41.21M
November 24, 2025179179.8177.571821791.76M
November 21, 2025178.6180.6180.6180.6175.9896,375
November 20, 2025184.8178.9178.9184.81771.57M
November 19, 2025182.2176.8176.8183.4176.81.44M
November 18, 2025190.9181.8181.8197.3171.124.5M
November 17, 2025202.2200.4200.4203197.61.32M
November 14, 2025200.4203203203198.51.07M
November 13, 2025202.2204204204.2201.2896,732
November 12, 2025210203.4203.4210201.2773,137
November 11, 2025210.2205.8205.8211.6204.61.29M
November 10, 2025203.4207.8207.8209.8203.4745,524
November 07, 2025210.4203.6203.6210.4202924,805
November 06, 2025207207207210.94204.8701,098
November 05, 2025200.4210.2210.2210.8200.4589,577
November 04, 2025210208.4208.4212.8207.8594,977
November 03, 2025214211211214207.43.41M
October 31, 2025202210210210.6202545,951
October 30, 2025206.8207.8207.8212205.2589,041
October 29, 2025217207.8207.8220.8206.8575,268
October 28, 2025215210.8210.8215207.6604,274
October 27, 2025212209.2209.2212208.2529,739
October 24, 2025209.4210.6210.6211206.8663,257
October 23, 2025207.4208.6208.6211206.61.82M
October 22, 2025202207.8207.8207.8200.81.22M
October 21, 2025210201.2201.2210198.8940,660
October 20, 2025208207.6207.6209.6205.82.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved