FirstGroup plc (FGP.L) LSE

Currency In GBp

FGP.L Historical Return

If you invested 1000 GBp in FirstGroup plc (FGP.L) 10 years ago, it would be worth 1,906.48 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,240.54 GBp, while 1000 GBp invested 1 year ago would be worth 800.25 GBp. This corresponds to total returns of 90.65%, 124.05%, -19.98%, respectively, with annualized returns of 6.66%, 17.51%, -19.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2026	189.6	181.2	181.2	189.6	180.2	1.1M
July 23, 2026	185	180.1	180.1	185	177.7	996,742
July 22, 2026	179.3	182	182	182.6	173.4	1.14M
July 21, 2026	173.7	179.6	179.6	180.5	173.7	888,368
July 20, 2026	175.9	177	177	178.9	172.4	974,691
July 17, 2026	179.1	175.8	175.8	180.85	167.6	850,609
July 16, 2026	175.4	180.1	180.1	183.2	175.4	892,747
July 15, 2026	178.7	180.2	180.2	181	176.2	1.44M
July 14, 2026	186.3	180.9	180.9	186.3	177.4	758,490
July 13, 2026	178	182.3	182.3	183.5	177.3	2.05M
July 10, 2026	179.3	180.6	180.6	182.7	178.7	2.03M
July 09, 2026	177.2	178.2	178.2	186.4	176.5	953,181
July 08, 2026	184.4	178.5	178.5	184.8	173.1	981,122
July 07, 2026	178.7	180.4	180.4	182	171.3	913,067
July 06, 2026	177.6	178.6	178.6	184.2	177.6	855,504
July 03, 2026	196	184.7	184.7	196	184.7	1.08M
July 02, 2026	190	188.1	188.1	190	185.2	857,604
July 01, 2026	188.8	192.8	192.8	192.8	187.4	1.69M
June 30, 2026	190	187.8	187.8	190.5	187.1	2.45M
June 29, 2026	189	187.4	187.4	195.6	187.4	740,399
June 26, 2026	185	192.2	192.2	195	185	581,754
June 25, 2026	188	192.8	192.8	194.4	185.2	947,986
June 24, 2026	183.6	186.4	186.4	187.6	183.1	753,127
June 23, 2026	186.2	183.8	183.8	186.3	180.3	975,325
June 22, 2026	188.6	186.2	186.2	191.7	185.7	2.52M
June 19, 2026	189.5	189.3	189.3	193.08	186.2	3.76M
June 18, 2026	179.9	188.5	188.5	191.7	176.54	3.98M
June 17, 2026	172.2	174.5	174.5	175	170.86	1.6M
June 16, 2026	171.2	171.8	171.8	174	169.9	1.53M
June 15, 2026	173.5	171.8	171.8	175.8	170.83	1.05M
June 12, 2026	165	172.7	172.7	174.7	165	557,490
June 11, 2026	168	171.3	171.3	172.9	168	981,282
June 10, 2026	164.3	171.7	171.7	171.7	164.3	930,176
June 09, 2026	166.6	163.7	163.7	168.7	162.3	832,655
June 08, 2026	167.4	165.9	165.9	169.7	163.9	311,735
June 05, 2026	166.6	169.8	169.8	176.3	166.6	510,755
June 04, 2026	172.3	172.5	172.5	174.4	171.6	401,958
June 03, 2026	169.7	172.5	172.5	173.8	166.8	750,255
June 02, 2026	169.9	170.8	170.8	172.63	169.2	2.29M
June 01, 2026	168	169.5	169.5	172.2	168	661,675
May 29, 2026	171.8	171.2	171.2	174.7	167.3	1.84M