FirstGroup plc (FGP.L) LSE

175.90

-2(-1.12%)

Updated at December 04 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 2025202206.8206.8206.8201.8860,514
October 16, 2025210.6207.2207.2213.6197.331.17M
October 15, 2025220.4210.2210.2222.6210.21.73M
October 14, 2025219220.4220.4220.4215.63.98M
October 13, 2025215.6220220220.82148.85M
October 10, 20252202152152202146.4M
October 09, 2025218.4218.2218.2219.22161.75M
October 08, 2025218218218218213.8695,174
October 07, 2025218216216218213754,095
October 06, 2025217216.4216.4218.8214579,090
October 03, 2025221.8217.4217.4223215591,560
October 02, 2025222.6222.2222.2224.6220.81.52M
October 01, 2025224.6222.8222.8225.82211.24M
September 30, 2025221.2225.6225.6225.62201M
September 29, 2025220.2221221221.4218.8836,446
September 26, 2025218.2219.2219.2219.2215.81.1M
September 25, 2025217.8217.4217.4218.2215.2911,164
September 24, 2025217217.4217.4217.8214.81.45M
September 23, 2025219216216220.4216835,361
September 22, 2025215.4218.4218.4219214907,238
September 19, 2025216215.4215.42162123.97M
September 18, 2025211215.2215.2219.62111.36M
September 17, 2025220218.6218.6220217544,636
September 16, 2025215217217219.8215680,714
September 15, 2025222218.8218.8222218.2607,526
September 12, 2025219.6219219220.6217.8760,089
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved