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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	194	190.8	190.8	194	189.2	2.1M
February 19, 2026	190.4	190.3	190.3	191.2	188.7	1M
February 18, 2026	196.5	189.8	189.8	196.5	189.8	662,474
February 17, 2026	191.2	193.2	193.2	194	191	1.59M
February 16, 2026	192.4	192.8	192.8	194.4	192.1	898,493
February 13, 2026	185	192.2	192.2	192.2	185	469,882
February 12, 2026	187	189.8	189.8	191.5	186.5	591,478
February 11, 2026	190.5	186.1	186.1	191.6	186.1	880,611
February 10, 2026	190.9	190.5	190.5	193.5	187.6	1.92M
February 09, 2026	191.7	190.9	190.9	194.1	189.8	804,335
February 06, 2026	190	191.9	191.9	192.1	187.5	331,828
February 05, 2026	185	189.1	189.1	191	185	765,800
February 04, 2026	189	190.6	190.6	193.79	178.1	629,714
February 03, 2026	189.4	190	190	190	187.5	785,649
February 02, 2026	182	188.6	188.6	188.7	182	1.67M
January 30, 2026	183.2	186.4	186.4	186.9	183.2	889,030
January 29, 2026	185.4	185.3	185.3	188.1	183.5	808,331
January 28, 2026	186	184.2	184.2	186	182.7	766,378
January 27, 2026	187.7	183.7	183.7	187.7	182.3	958,417
January 26, 2026	182.2	186.6	186.6	188.6	182.2	417,991
January 23, 2026	187	185.8	185.8	188.2	183.1	570,611
January 22, 2026	180	184	184	185.4	180	721,652
January 21, 2026	185	180.8	180.8	185	180.4	5.41M
January 20, 2026	189.4	183.5	183.5	189.4	182	466,600
January 19, 2026	188.4	185.9	185.9	188.7	185.9	896,361
January 16, 2026	188.4	188	188	189.2	186.55	308,462
January 15, 2026	183	188.3	188.3	189.2	183	934,922
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

FirstGroup plc (FGP.L) LSE