FirstGroup plc - FGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	202	206.8	206.8	206.8	201.8	860,514
October 16, 2025	210.6	207.2	207.2	213.6	197.33	1.17M
October 15, 2025	220.4	210.2	210.2	222.6	210.2	1.73M
October 14, 2025	219	220.4	220.4	220.4	215.6	3.98M
October 13, 2025	215.6	220	220	220.8	214	8.85M
October 10, 2025	220	215	215	220	214	6.4M
October 09, 2025	218.4	218.2	218.2	219.2	216	1.75M
October 08, 2025	218	218	218	218	213.8	695,174
October 07, 2025	218	216	216	218	213	754,095
October 06, 2025	217	216.4	216.4	218.8	214	579,090
October 03, 2025	221.8	217.4	217.4	223	215	591,560
October 02, 2025	222.6	222.2	222.2	224.6	220.8	1.52M
October 01, 2025	224.6	222.8	222.8	225.8	221	1.24M
September 30, 2025	221.2	225.6	225.6	225.6	220	1M
September 29, 2025	220.2	221	221	221.4	218.8	836,446
September 26, 2025	218.2	219.2	219.2	219.2	215.8	1.1M
September 25, 2025	217.8	217.4	217.4	218.2	215.2	911,164
September 24, 2025	217	217.4	217.4	217.8	214.8	1.45M
September 23, 2025	219	216	216	220.4	216	835,361
September 22, 2025	215.4	218.4	218.4	219	214	907,238
September 19, 2025	216	215.4	215.4	216	212	3.97M
September 18, 2025	211	215.2	215.2	219.6	211	1.36M
September 17, 2025	220	218.6	218.6	220	217	544,636
September 16, 2025	215	217	217	219.8	215	680,714
September 15, 2025	222	218.8	218.8	222	218.2	607,526
September 12, 2025	219.6	219	219	220.6	217.8	760,089
September 11, 2025	217	219.8	219.8	219.8	214.4	884,545
September 10, 2025	220	214.4	214.4	220	210.2	753,500
September 09, 2025	213.4	212.4	212.4	213.8	211	928,181
September 08, 2025	215.8	213.4	213.4	216.4	213	415,299
September 05, 2025	212	214	214	216.6	212	478,359
September 04, 2025	215.6	215.6	215.6	215.6	213	452,763
September 03, 2025	215.8	215.6	215.6	217.2	214	876,197
September 02, 2025	222	215.4	215.4	222.2	213	1.34M
September 01, 2025	221	222	222	224	221	1.03M
August 29, 2025	223.8	221.6	221.6	225	221.4	850,680
August 28, 2025	226.4	223.8	223.8	227.8	221	788,268
August 27, 2025	224.6	226.4	226.4	226.6	223.8	1.2M
August 26, 2025	225	224.6	224.6	227.6	221.8	2.93M
August 22, 2025	225	227	227	227.2	223.4	1.01M
August 21, 2025	224	224.4	224.4	233	223.8	667,297
August 20, 2025	226	225.6	225.6	226.6	223	1.31M
August 19, 2025	225.99	226	226	231	224.2	883,131
August 18, 2025	227	225.2	225.2	228	224	1.77M
August 15, 2025	222	227	227	229.4	222	756,341
August 14, 2025	228	226	226	229	226	570,001
August 13, 2025	215.2	228	228	232	215.2	696,849
August 12, 2025	235.6	231.2	231.2	235.6	229.8	655,811
August 11, 2025	230	229.8	229.8	237.6	229.2	428,490
August 08, 2025	232	230	230	233.8	229.4	643,415
August 07, 2025	235	231	231	235	230	823,870
August 06, 2025	240.4	232	232	240.4	229.4	822,487
August 05, 2025	229.8	230.6	230.6	231.2	225.6	704,075
August 04, 2025	230	229.8	229.8	230	221.8	1.47M
August 01, 2025	223.6	226	226	227.3	222.68	1.26M
July 31, 2025	219.2	224.4	224.4	227	219.2	1.41M
July 30, 2025	216	219.8	219.8	227.2	216	858,995
July 29, 2025	216	218.2	218.2	223.8	216	953,414
July 28, 2025	219	221.2	221.2	226.2	219	1.34M
July 25, 2025	225	219	219	225	214.4	1.49M

FirstGroup plc (FGP.L) LSE