FirstGroup plc (FGP.L) LSE

170.80

+1.3(+0.77%)

Updated at June 02 04:49PM

Currency In GBp

FGP.L Historical Return

If you invested 1000 GBp in FirstGroup plc (FGP.L) 10 years ago, it would be worth 1,784.56 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,328.88 GBp, while 1000 GBp invested 1 year ago would be worth 915.82 GBp. This corresponds to total returns of 78.46%, 132.89%, -8.42%, respectively, with annualized returns of 5.96%, 18.41%, -8.42%.

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
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
April 15, 2026	178.6	176.1	176.1	178.6	175.5	365,840
April 14, 2026	173.5	178.1	178.1	179.3	172.9	564,919
April 13, 2026	178.7	172.9	172.9	178.7	172	530,984
April 10, 2026	180	174.3	174.3	180	173.4	517,556
April 09, 2026	174.8	174.3	174.3	175.6	171.69	482,973
April 08, 2026	166.6	175.3	175.3	178.5	166.6	540,909
April 07, 2026	175	171	171	175	169.9	695,375
April 02, 2026	172	171.4	171.4	173.7	170.7	624,405
April 01, 2026	169.3	172.8	172.8	173.3	167.2	2.34M
March 31, 2026	170	166.2	166.2	170.6	165.7	2.03M
March 30, 2026	166.5	167.2	167.2	170.8	165.1	984,857
March 27, 2026	175.5	168.9	168.9	175.5	168.1	611,713
March 26, 2026	170.7	172.3	172.3	176	170.3	788,053
March 25, 2026	165	172.7	172.7	172.8	165	813,443
March 24, 2026	162.3	168.2	168.2	172.5	162.3	1.26M
March 23, 2026	168.6	170.9	170.9	174.2	163.8	1.05M
March 20, 2026	170.7	169.8	169.8	170.9	163	3.26M
March 19, 2026	169	168.4	168.4	180.7	167.2	1.19M
March 18, 2026	178.9	172.3	172.3	178.9	166.2	2.03M
March 17, 2026	171.9	168.3	168.3	172.4	167.7	1.79M
March 16, 2026	181.3	171.7	171.7	181.3	170.2	448,848
March 13, 2026	174	174.1	174.1	175.1	171.38	531,878
March 12, 2026	170	174.1	174.1	174.9	170	706,475
March 11, 2026	176.7	173.7	173.7	176.7	172.9	438,555
March 10, 2026	178.7	175.9	175.9	178.7	174.2	670,019
March 09, 2026	182	174	174	182	170.9	493,368
March 06, 2026	182	175.6	175.6	182	174.9	489,006
March 05, 2026	182	177.2	177.2	182	174.6	780,766