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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	189.4	185.5	185.5	189.4	182.6	1.03M
January 13, 2026	189.4	186.3	186.3	189.4	183.4	483,637
January 12, 2026	190	188.4	188.4	190.9	187.9	3.94M
January 09, 2026	188	190.4	190.4	193	187.8	810,213
January 08, 2026	187.7	188.2	188.2	189.1	185.5	1.11M
January 07, 2026	198.3	188.6	188.6	198.3	186.5	890,946
January 06, 2026	188.4	188.9	188.9	190.3	187.7	473,684
January 05, 2026	192	189	189	192	187.5	4.45M
January 02, 2026	190.6	188.8	188.8	194.6	187	1.65M
December 31, 2025	199	190.6	190.6	199	187.1	431,165
December 30, 2025	199.7	191.9	191.9	199.7	188.3	596,899
December 29, 2025	198	190.8	190.8	198	187.1	529,372
December 24, 2025	199	191.1	191.1	199	189.9	162,067
December 23, 2025	195.8	191.4	191.4	195.8	186.8	366,220
December 22, 2025	190	192	192	192	188.9	568,855
December 19, 2025	184	190	190	191.9	184	2.11M
December 18, 2025	192.2	191.9	191.9	193.4	189.5	1.6M
December 17, 2025	177.3	192.4	192.4	195.8	177.3	1.22M
December 16, 2025	188.2	189.7	189.7	192.4	183.28	1.02M
December 15, 2025	188.1	188.5	188.5	190	187.4	400,127
December 12, 2025	186.2	188.2	188.2	189.6	186.2	852,482
December 11, 2025	182	187.4	187.4	188.2	182	853,420
December 10, 2025	183.2	183.8	183.8	185.8	178.7	1.6M
December 09, 2025	175.5	175.1	175.1	175.8	174	1.01M
December 08, 2025	177.1	175.5	175.5	177.9	173.7	1.6M
December 05, 2025	180	176.6	176.6	180	175.8	576,367
December 04, 2025	176.8	175.9	175.9	178.4	175.4	832,037
December 03, 2025	178	177.9	177.9	178	174.5	986,963
December 02, 2025	176.8	174.9	174.9	181.9	174.5	1.28M
December 01, 2025	175.6	176	176	177.7	166.9	1.57M
November 28, 2025	174.5	176.7	176.7	179.1	174.3	601,665
November 27, 2025	180	175.5	175.5	180	172.7	2.02M
November 26, 2025	177.4	177.2	175	177.4	173.9	2.39M
November 25, 2025	178.8	175.4	173.22	185.2	175.4	1.21M
November 24, 2025	179	179.8	177.57	182	179	1.76M
November 21, 2025	178.6	180.6	180.6	180.6	175.9	896,375
November 20, 2025	184.8	178.9	178.9	184.8	177	1.57M
November 19, 2025	182.2	176.8	176.8	183.4	176.8	1.44M
November 18, 2025	190.9	181.8	181.8	197.3	171.12	4.5M
November 17, 2025	202.2	200.4	200.4	203	197.6	1.32M
November 14, 2025	200.4	203	203	203	198.5	1.07M
November 13, 2025	202.2	204	204	204.2	201.2	896,732
November 12, 2025	210	203.4	203.4	210	201.2	773,137
November 11, 2025	210.2	205.8	205.8	211.6	204.6	1.29M
November 10, 2025	203.4	207.8	207.8	209.8	203.4	745,524
November 07, 2025	210.4	203.6	203.6	210.4	202	924,805
November 06, 2025	207	207	207	210.94	204.8	701,098
November 05, 2025	200.4	210.2	210.2	210.8	200.4	589,577
November 04, 2025	210	208.4	208.4	212.8	207.8	594,977
November 03, 2025	214	211	211	214	207.4	3.41M
October 31, 2025	202	210	210	210.6	202	545,951
October 30, 2025	206.8	207.8	207.8	212	205.2	589,041
October 29, 2025	217	207.8	207.8	220.8	206.8	575,268
October 28, 2025	215	210.8	210.8	215	207.6	604,274
October 27, 2025	212	209.2	209.2	212	208.2	529,739
October 24, 2025	209.4	210.6	210.6	211	206.8	663,257
October 23, 2025	207.4	208.6	208.6	211	206.6	1.82M
October 22, 2025	202	207.8	207.8	207.8	200.8	1.22M
October 21, 2025	210	201.2	201.2	210	198.8	940,660
October 20, 2025	208	207.6	207.6	209.6	205.8	2.78M

FirstGroup plc (FGP.L) LSE