First Property Group plc - FPO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.75	16.75	16.75	16.75	16.3	23,712
February 19, 2026	16.75	16.75	16.75	17.35	16.3	8,712
February 18, 2026	16.5	16.75	16.75	17	16	100,694
February 17, 2026	16.5	16.5	16.5	17	16.25	46,697
February 16, 2026	16.5	16.5	16.5	16.9	16.1	28,875
February 13, 2026	16.5	16.5	16.5	16.5	16	50
February 12, 2026	16.5	16.5	16.5	16.5	16.5	740,500
February 11, 2026	16.5	16.5	16.5	16.99	16.5	60,000
February 10, 2026	16.5	16.5	16.5	17	16.5	77
February 09, 2026	16.5	16.5	16.5	17	16.1	78,899
February 06, 2026	16.5	16.5	16.5	17	16.1	35,390
February 05, 2026	16.5	16.5	16.5	17	16.1	824
February 04, 2026	16.5	16.5	16.5	17	16.1	17,106
February 03, 2026	16.25	16.5	16.5	16.5	16	54
February 02, 2026	16.25	16.25	16.25	16.5	16.05	171,003
January 30, 2026	16.5	16.25	16.25	16.5	16	167,386
January 29, 2026	16.5	16.5	16.5	17	16.02	21,463
January 28, 2026	16.5	16.5	16.5	16.5	16	6,243
January 27, 2026	16.75	16.5	16.5	17.5	16	21,471
January 26, 2026	16.75	16.75	16.75	16.75	16	61
January 23, 2026	17.5	16.75	16.75	18	16.75	59,095
January 22, 2026	18	17.5	17.5	18	17	84,536
January 21, 2026	17.75	17.75	17.75	17.75	17.75	83,340
January 20, 2026	17.75	17.75	17.75	18	17.61	3,278
January 19, 2026	18.5	17.75	17.75	18.5	17.75	61,259
January 16, 2026	18.5	19	19	19	18.5	20
January 15, 2026	18.5	18.5	18.5	18.5	18.01	62,214
January 14, 2026	19	18.1	18.1	19	18.1	43,904
January 13, 2026	19	19	19	19	18.5	8,072
January 12, 2026	19	19	19	19	18.65	21,524
January 09, 2026	19	19	19	19	19	840,000
January 08, 2026	19	19	19	19.2	18.65	68,662
January 07, 2026	19	19	19	19.5	19	68
January 06, 2026	18.75	19	19	19.5	18.63	69,099
January 05, 2026	18.75	18.75	18.75	19.5	18.75	16
January 02, 2026	18.75	18.75	18.75	19.5	18.54	41,762
December 31, 2025	19	18.75	18.75	19.5	18.75	408
December 30, 2025	19	19	19	19.2	18.5	26,725
December 29, 2025	19	19	19	19	18.63	16,146
December 24, 2025	19	19	19	19	18.63	12,321
December 23, 2025	19	19	19	19.2	18.63	9,779
December 22, 2025	19	19	19	19.5	18.67	133,139
December 19, 2025	19	19	19	19.5	18.63	32,964
December 18, 2025	19	19	19	19.5	19	26,055
December 17, 2025	19	19	19	19.39	19	10,262
December 16, 2025	19	19	19	19.5	18.55	3,400
December 15, 2025	19	19	19	19.5	18.55	47,993
December 12, 2025	19	19	19	19.5	18.5	83,160
December 11, 2025	19	19	19	19	18.55	10,750
December 10, 2025	18.25	19	19	19.5	18.25	47,824
December 09, 2025	18.25	18.25	18.25	19	17.58	3,563
December 08, 2025	17.5	18.25	18.25	18.99	17.01	59,011
December 05, 2025	17.5	17.5	17.5	17.9	17.28	10,794
December 04, 2025	17.9	17.5	17.5	17.9	16.5	98,422
December 03, 2025	17.6	17	17	17.6	16.5	5,696
December 02, 2025	17	17	17	17.98	16.3	124,092
December 01, 2025	17	17	17	17.6	16	76,758
November 28, 2025	16.25	16.75	16.75	17.2	16.02	259,136
November 27, 2025	15.5	16.25	16.25	16.9	15.2	410,987
November 26, 2025	15.5	15.5	15.5	15.5	15.11	44,140

First Property Group plc (FPO.L) LSE