If you invested 1000 GBp in FirstGroup plc (FGP.L) 10 years ago, it would be worth 2,298.18 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,645.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,041.81 GBp. This corresponds to total returns of 129.82%, 164.54%, 4.18%, respectively, with annualized returns of 8.68%, 21.47%, 4.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 211 | 211.6 | 211.6 | 211.6 | 202 | 2.16M |
| October 20, 2026 | 210.6 | 208.4 | 208.4 | 210.6 | 200.2 | 1.77M |
| October 19, 2026 | 204 | 203.8 | 203.8 | 204 | 196.3 | 1.54M |
| October 16, 2026 | 202.2 | 203 | 203 | 203.8 | 199.8 | 1.29M |
| October 15, 2026 | 190 | 202.4 | 202.4 | 202.8 | 190 | 1.46M |
| October 14, 2026 | 193.6 | 197.3 | 197.3 | 199 | 189.8 | 1.15M |
| October 13, 2026 | 195 | 193.9 | 193.9 | 195 | 185.7 | 848,925 |
| October 12, 2026 | 193 | 191 | 191 | 194.5 | 185.32 | 858,716 |
| October 09, 2026 | 187.9 | 190.8 | 190.8 | 192.3 | 179.9 | 1.8M |
| October 08, 2026 | 187 | 187 | 187 | 187.1 | 180.01 | 1.12M |
| October 07, 2026 | 189 | 186.6 | 186.6 | 189.5 | 186.1 | 1.81M |
| October 06, 2026 | 186.5 | 187.6 | 187.6 | 188.7 | 180 | 1.57M |
| October 05, 2026 | 181.7 | 186.4 | 186.4 | 186.4 | 179.9 | 1.78M |
| October 02, 2026 | 182.1 | 181.4 | 181.4 | 184.1 | 176.8 | 758,297 |
| October 01, 2026 | 182.6 | 181.1 | 181.1 | 182.6 | 178.5 | 5.12M |
| September 30, 2026 | 174 | 182.7 | 182.7 | 188.7 | 174 | 1.42M |
| September 29, 2026 | 175 | 180.3 | 180.3 | 182.1 | 174.5 | 1.8M |
| September 28, 2026 | 180 | 178.9 | 178.9 | 182.6 | 177.9 | 2.5M |
| September 25, 2026 | 170 | 177.5 | 177.5 | 177.5 | 170 | 2.79M |
| September 24, 2026 | 172.4 | 175.1 | 175.1 | 176.6 | 171.7 | 2.69M |
| September 23, 2026 | 178.5 | 172.4 | 172.4 | 178.5 | 171.4 | 863,676 |
| September 22, 2026 | 171.5 | 172.8 | 172.8 | 173.7 | 170.2 | 621,928 |
| September 21, 2026 | 172 | 171.8 | 171.8 | 172.2 | 167.1 | 2.72M |
| September 18, 2026 | 161.5 | 169 | 169 | 171.86 | 161.5 | 4.29M |
| September 17, 2026 | 168 | 170.9 | 170.9 | 175.2 | 168 | 752,160 |
| September 16, 2026 | 182.5 | 172.7 | 172.7 | 182.5 | 169.3 | 983,130 |
| September 15, 2026 | 179.9 | 170.6 | 170.6 | 179.9 | 169.5 | 790,349 |
| September 11, 2026 | 169.8 | 169.3 | 169.3 | 170 | 158.9 | 666,081 |
| September 10, 2026 | 173.7 | 168.2 | 168.2 | 176.4 | 165 | 1.27M |
| September 09, 2026 | 184.6 | 171.5 | 171.5 | 184.6 | 165.7 | 1.48M |
| September 08, 2026 | 165.4 | 172.6 | 172.6 | 177.79 | 165.4 | 1.63M |
| September 07, 2026 | 180 | 175.8 | 175.8 | 180 | 175.6 | 1.22M |
| September 04, 2026 | 170 | 176.6 | 176.6 | 181.2 | 170 | 1.54M |
| September 03, 2026 | 174.7 | 177.9 | 177.9 | 178.35 | 171.5 | 1.02M |
| September 02, 2026 | 175 | 174.7 | 174.7 | 176.7 | 174 | 4.77M |
| September 01, 2026 | 182 | 176.6 | 176.6 | 182 | 175.7 | 1.85M |
| August 28, 2026 | 177.5 | 179 | 179 | 179.7 | 177.5 | 1.74M |
| August 27, 2026 | 177 | 178 | 178 | 179.5 | 176.6 | 1.41M |
| August 26, 2026 | 182 | 179.6 | 179.6 | 182 | 176.7 | 2.4M |
| August 25, 2026 | 177 | 178.7 | 178.7 | 180.2 | 177 | 1.48M |
| August 24, 2026 | 175 | 179 | 179 | 181.2 | 166.9 | 923,811 |
| August 21, 2026 | 175 | 179.4 | 179.4 | 180.9 | 175 | 481,307 |
| August 20, 2026 | 182.6 | 179 | 179 | 182.6 | 177.7 | 1.36M |
| August 19, 2026 | 182 | 180.9 | 180.9 | 182.9 | 180.8 | 1.19M |
| August 18, 2026 | 179 | 182.6 | 182.6 | 183.3 | 179 | 789,966 |
| August 17, 2026 | 189 | 182.6 | 182.6 | 189 | 182.1 | 609,068 |
| August 14, 2026 | 187.8 | 184.6 | 184.6 | 187.8 | 183.1 | 797,059 |
| August 13, 2026 | 184 | 183.8 | 183.8 | 185.1 | 181.2 | 2.15M |
| August 12, 2026 | 183 | 182.6 | 182.6 | 184.8 | 180.1 | 4.08M |
| August 11, 2026 | 182 | 182.7 | 182.7 | 184.8 | 181.4 | 771,068 |
| August 10, 2026 | 188.2 | 184.3 | 184.3 | 188.2 | 182.5 | 621,093 |
| August 07, 2026 | 182.6 | 183.7 | 183.7 | 186.6 | 182.1 | 2.85M |
| August 06, 2026 | 183 | 182.9 | 182.9 | 187.2 | 182.4 | 1.19M |
| August 05, 2026 | 182.5 | 185.1 | 185.1 | 186.7 | 182.5 | 3.3M |
| August 04, 2026 | 182 | 184.1 | 184.1 | 187.6 | 182 | 1.09M |
| August 03, 2026 | 184.7 | 185.2 | 185.2 | 188.9 | 184 | 1.22M |
| July 31, 2026 | 192.8 | 184.4 | 184.4 | 192.8 | 182.4 | 952,300 |
| July 30, 2026 | 181.5 | 183.9 | 183.9 | 189.6 | 180.5 | 1.51M |
| July 29, 2026 | 189.5 | 181.5 | 181.5 | 189.5 | 177.25 | 2.45M |
| July 28, 2026 | 185 | 180.5 | 180.5 | 185 | 179.5 | 1.18M |