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 1,996.68 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,441.86 GBp, while 1000 GBp invested 1 year ago would be worth 827.45 GBp. This corresponds to total returns of 99.67%, 144.19%, -17.25%, respectively, with annualized returns of 7.16%, 19.54%, -17.25%.

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
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
May 28, 2026	170	170.9	170.9	172.2	167.1	1M
May 27, 2026	167	170.2	170.2	171.9	167	467,510
May 26, 2026	168.3	168.4	168.4	175.4	166.27	608,687
May 22, 2026	167.9	167.4	167.4	171.2	164.1	611,523
May 21, 2026	163.7	165.5	165.5	167.7	162.48	706,191
May 20, 2026	158.2	165	165	166.7	158.2	1.27M
May 19, 2026	160	165.7	165.7	167.3	160	999,388
May 18, 2026	160.9	164	164	165.69	160.9	3.88M
May 15, 2026	167.7	164.6	164.6	168.5	161.4	1.97M
May 14, 2026	168	168.6	168.6	168.8	164.6	835,426
May 13, 2026	170	164.4	164.4	170	163	2.64M
May 12, 2026	172.8	166	166	172.8	162.9	1.12M
May 11, 2026	164.3	165.5	165.5	167.96	161.2	1.52M
May 08, 2026	161.1	164.7	164.7	165.6	158.9	1.58M
May 07, 2026	170	160.7	160.7	170	160.7	1.41M
May 06, 2026	157.9	162.5	162.5	164.1	153.3	1.26M
May 05, 2026	159.3	158	158	162.2	154.88	884,635
May 01, 2026	163	161.1	161.1	164	161.1	507,062
April 30, 2026	154.2	162.6	162.6	163.6	152.1	1.14M
April 29, 2026	165	160.4	160.4	168.5	160.1	3.13M
April 28, 2026	167	167.3	167.3	168.9	165.9	528,742
April 27, 2026	168	168.3	168.3	171.4	168	874,947
April 24, 2026	170	170.8	170.8	173.1	169	616,942
April 23, 2026	166.9	172.4	172.4	174.4	166.9	679,488
April 22, 2026	177	175	175	178.9	175	1.07M
April 21, 2026	175	177.5	177.5	179.8	175	1.41M
April 20, 2026	183.7	176.9	176.9	183.7	176.1	2.43M
April 17, 2026	176.6	179.6	179.6	180.9	175.2	626,913
April 16, 2026	180.6	175.8	175.8	180.6	175	214,811