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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	15.5	15.5	15.5	15.5	15.5	1,180
November 24, 2025	15.5	15.5	15.5	15.5	15.5	0
November 21, 2025	15.5	15.5	15.5	15.5	15.1	59,484
November 20, 2025	15.25	15.25	15.25	15.43	15.2	50
November 19, 2025	15.25	15.25	15.25	15.25	14.95	27,805
November 18, 2025	15.25	15.25	15.25	15.25	14.52	898
November 17, 2025	15.5	15.25	15.25	15.5	15	10,001
November 14, 2025	15.5	15.5	15.5	15.5	15.05	58,752
November 13, 2025	15.5	15.5	15.5	15.5	15.05	19,511
November 12, 2025	15.01	15.5	15.5	15.5	15.01	130
November 11, 2025	15.5	15.5	15.5	15.5	15.05	8,124
November 10, 2025	15.5	15.5	15.5	16	15.05	65,446
November 07, 2025	15.44	15.5	15.5	15.5	14.88	202,846
November 06, 2025	15.5	15.5	15.5	15.5	15.5	1,408
November 05, 2025	15.5	15.5	15.5	15.5	15.45	64
November 04, 2025	15.5	15.5	15.5	15.5	15.01	1,600
November 03, 2025	15.5	15.5	15.5	15.5	15.03	11,093
October 31, 2025	15.5	15.5	15.5	15.5	15.5	1,920
October 30, 2025	15.5	15.5	15.5	15.5	15.5	1,920
October 29, 2025	15.5	15.5	15.5	15.5	15.01	6,750
October 28, 2025	15.5	15.5	15.5	15.5	15.5	1,848
October 27, 2025	15.5	15.5	15.5	15.5	15.01	85
October 24, 2025	15.5	15.5	15.5	15.5	15.5	207,200
October 23, 2025	15.25	15.5	15.5	15.5	15	14,813
October 22, 2025	15.25	15.25	15.25	15.25	15.25	488
October 21, 2025	15.25	15.25	15.25	15.25	15.25	488
October 20, 2025	15.25	15.25	15.25	15.25	15.01	310
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

First Property Group plc (FPO.L) LSE