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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	178.8	175.4	173.22	185.2	175.4	1.21M
November 24, 2025	179	179.8	177.57	182	179	1.76M
November 21, 2025	178.6	180.6	180.6	180.6	175.9	896,375
November 20, 2025	184.8	178.9	178.9	184.8	177	1.57M
November 19, 2025	182.2	176.8	176.8	183.4	176.8	1.44M
November 18, 2025	190.9	181.8	181.8	197.3	171.12	4.5M
November 17, 2025	202.2	200.4	200.4	203	197.6	1.32M
November 14, 2025	200.4	203	203	203	198.5	1.07M
November 13, 2025	202.2	204	204	204.2	201.2	896,732
November 12, 2025	210	203.4	203.4	210	201.2	773,137
November 11, 2025	210.2	205.8	205.8	211.6	204.6	1.29M
November 10, 2025	203.4	207.8	207.8	209.8	203.4	745,524
November 07, 2025	210.4	203.6	203.6	210.4	202	924,805
November 06, 2025	207	207	207	210.94	204.8	701,098
November 05, 2025	200.4	210.2	210.2	210.8	200.4	589,577
November 04, 2025	210	208.4	208.4	212.8	207.8	594,977
November 03, 2025	214	211	211	214	207.4	3.41M
October 31, 2025	202	210	210	210.6	202	545,951
October 30, 2025	206.8	207.8	207.8	212	205.2	589,041
October 29, 2025	217	207.8	207.8	220.8	206.8	575,268
October 28, 2025	215	210.8	210.8	215	207.6	604,274
October 27, 2025	212	209.2	209.2	212	208.2	529,739
October 24, 2025	209.4	210.6	210.6	211	206.8	663,257
October 23, 2025	207.4	208.6	208.6	211	206.6	1.82M
October 22, 2025	202	207.8	207.8	207.8	200.8	1.22M
October 21, 2025	210	201.2	201.2	210	198.8	940,660
October 20, 2025	208	207.6	207.6	209.6	205.8	2.78M
October 17, 2025	202	206.8	206.8	206.8	201.8	860,514
October 16, 2025	210.6	207.2	207.2	213.6	197.33	1.17M
October 15, 2025	220.4	210.2	210.2	222.6	210.2	1.73M
October 14, 2025	219	220.4	220.4	220.4	215.6	3.98M
October 13, 2025	215.6	220	220	220.8	214	8.85M
October 10, 2025	220	215	215	220	214	6.4M
October 09, 2025	218.4	218.2	218.2	219.2	216	1.75M
October 08, 2025	218	218	218	218	213.8	695,174
October 07, 2025	218	216	216	218	213	754,095
October 06, 2025	217	216.4	216.4	218.8	214	579,090
October 03, 2025	221.8	217.4	217.4	223	215	591,560
October 02, 2025	222.6	222.2	222.2	224.6	220.8	1.52M
October 01, 2025	224.6	222.8	222.8	225.8	221	1.24M
September 30, 2025	221.2	225.6	225.6	225.6	220	1M
September 29, 2025	220.2	221	221	221.4	218.8	836,446
September 26, 2025	218.2	219.2	219.2	219.2	215.8	1.1M
September 25, 2025	217.8	217.4	217.4	218.2	215.2	911,164
September 24, 2025	217	217.4	217.4	217.8	214.8	1.45M
September 23, 2025	219	216	216	220.4	216	835,361
September 22, 2025	215.4	218.4	218.4	219	214	907,238
September 19, 2025	216	215.4	215.4	216	212	3.97M
September 18, 2025	211	215.2	215.2	219.6	211	1.36M
September 17, 2025	220	218.6	218.6	220	217	544,636
September 16, 2025	215	217	217	219.8	215	680,714
September 15, 2025	222	218.8	218.8	222	218.2	607,526
September 12, 2025	219.6	219	219	220.6	217.8	760,089

FirstGroup plc (FGP.L) LSE