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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.25	15.25	15.25	15.25	15.25	70,114
October 16, 2025	15.25	15.25	15.25	15.25	15	70,114
October 15, 2025	15.25	15.25	15.25	15.25	15	21,333
October 14, 2025	15.25	15.25	15.25	15.34	15.25	7,400
October 13, 2025	15.5	15.25	15.25	15.5	15.16	9,442
October 10, 2025	15.75	15.5	15.5	15.75	15.01	10,366
October 09, 2025	15.75	15.75	15.75	15.75	15.51	3,012
October 08, 2025	15.75	15.75	15.75	15.75	15.5	10,838
October 07, 2025	15.75	15.75	15.75	15.88	15.5	46,369
October 06, 2025	15.75	15.75	15.75	15.75	15.65	22,228
October 03, 2025	15.75	15.75	15.75	15.75	15.65	8,656
October 02, 2025	15.75	15.75	15.75	15.75	15.65	24,158
October 01, 2025	15.75	15.75	15.75	15.75	15.65	2,666
September 30, 2025	15.75	15.75	15.75	15.75	15.51	200
September 29, 2025	15.75	15.75	15.75	15.75	15.65	15,626
September 26, 2025	15.75	15.75	15.75	15.75	15.65	25,000
September 25, 2025	16.75	15.75	15.75	16.75	15.75	108,994
September 24, 2025	16.75	16.75	16.75	16.75	16.05	59,245
September 23, 2025	15.25	15.25	15.25	15.8	15.25	1,874
September 22, 2025	14.65	15.25	15.25	15.25	14.5	405,001
September 19, 2025	15.25	15.25	15.25	15.25	15.25	2.01M
September 18, 2025	15.25	15.25	15.25	15.25	14.65	70,376
September 17, 2025	15.25	15.25	15.25	15.25	14.65	11,442
September 16, 2025	15.25	15.25	15.25	15.93	15.25	12
September 15, 2025	15.25	15.25	15.25	15.93	14.65	15,791
September 12, 2025	15.25	15.25	15.25	15.25	15.25	128,800
September 11, 2025	15.25	15.25	15.25	15.25	14.65	9,200
September 10, 2025	15.25	15.25	15.25	15.87	14.75	36,977
September 09, 2025	15.25	15.25	15.25	15.87	15.25	10
September 08, 2025	15.25	15.25	15.25	15.87	14.75	58,549
September 05, 2025	15.25	15.25	15.25	15.25	15.25	0
September 04, 2025	15.25	15.25	15.25	15.87	15.25	160
September 03, 2025	15.25	15.25	15.25	15.25	15.25	16,992
September 02, 2025	15.25	15.25	15.25	15.25	15.25	16,407
September 01, 2025	14.95	15.25	15.25	15.25	14.95	19,366
August 29, 2025	15.4	14.75	14.75	15.4	14.6	61,054
August 28, 2025	15.01	15	15	15.01	15	20,000
August 27, 2025	15.78	15.5	15.5	15.78	15.5	348
August 26, 2025	15.06	15.5	15.5	15.5	15.01	23,690
August 22, 2025	15.06	15.5	15.5	15.5	15.06	610
August 21, 2025	15.78	15.5	15.5	15.78	15.06	14,847
August 20, 2025	15.5	15.5	15.5	15.5	15.5	0
August 19, 2025	15.01	15.5	15.5	15.5	15.01	1,250
August 18, 2025	15.78	15.5	15.5	15.78	15.5	126
August 15, 2025	15.06	15.5	15.5	15.5	15.06	33,332
August 14, 2025	15.5	15.5	15.5	15.5	15.5	0
August 13, 2025	15.5	15.5	15.5	15.5	15.5	0
August 12, 2025	15.5	15.5	15.5	15.5	15.5	0
August 11, 2025	15.06	15.5	15.5	15.5	15.06	10,000
August 08, 2025	15.1	15.5	15.5	15.98	15.1	55,777
August 07, 2025	15.5	15.5	15.5	15.5	15.5	0
August 06, 2025	15.98	15.5	15.5	15.98	15.5	2
August 05, 2025	15.35	15.5	15.5	15.5	14.77	163,535
August 04, 2025	14.75	15	15	15.37	14.65	37,589
August 01, 2025	14.99	15	15	15.4	14.65	255,622
July 31, 2025	15.4	14.5	14.5	15.45	14.5	148,644
July 30, 2025	14.5	15	15	15	14.5	15,000
July 29, 2025	14.6	15	15	15	14.6	69,282
July 28, 2025	15.4	15	15	15.4	15	21,284
July 25, 2025	14.6	15	15	15	14.6	5,000

First Property Group plc (FPO.L) LSE