First Property Group plc (FPO.L) LSE

Currency In GBp

FPO.L Historical Return

If you invested 1000 GBp in First Property Group plc (FPO.L) 10 years ago, it would be worth 404.33 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 497.93 GBp, while 1000 GBp invested 1 year ago would be worth 854.84 GBp. This corresponds to total returns of -59.57%, -50.21%, -14.52%, respectively, with annualized returns of -8.65%, -13.02%, -14.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FPO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13	13.25	13.25	13.5	13	17,068
August 20, 2026	13	13	13	13.5	12.5	234
August 19, 2026	12.5	13	13	13.5	12.5	792,447
August 18, 2026	12.5	12.8	12.8	13	12.11	383,766
August 17, 2026	12.5	12.5	12.5	12.99	12.5	4,000
August 14, 2026	12.5	13	13	13	12	51,297
August 13, 2026	12.5	12.5	12.5	13	12.5	19,195
August 12, 2026	12.5	12.5	12.5	13	12	1,010
August 11, 2026	12.5	12.5	12.5	12.55	12.5	5,761
August 10, 2026	12.22	12.5	12.5	13.4	12.22	71,295
August 07, 2026	12.5	12.5	12.5	13	12	15,034
August 06, 2026	12.5	12.5	12.5	12.5	12	8,818
August 05, 2026	12.5	12.5	12.5	13	12.25	11,038
August 04, 2026	12.5	12.5	12.5	13	12	10,723
August 03, 2026	12	12.5	12.5	13	12	145,094
July 31, 2026	12	12	12	12	12	0
July 30, 2026	11.5	11.75	11.75	12	11.46	191,043
July 29, 2026	11.5	11.5	11.5	12	11	1,526
July 28, 2026	11.6	11.5	11.5	11.8	11.37	100,603
July 27, 2026	11.5	11.5	11.5	11.8	11.01	206,504
July 24, 2026	11.5	11.5	11.5	12	11.1	44,865
July 23, 2026	11.5	11.5	11.5	12	11.5	590
July 22, 2026	11.5	11.5	11.5	12	11	64,286
July 21, 2026	11.5	11.5	11.5	11.5	11.5	0
July 20, 2026	11.5	11.5	11.5	11.5	11.25	933
July 17, 2026	11.75	11.5	11.5	12	11.1	229,281
July 16, 2026	11.75	11.75	11.75	12	11.5	158,511
July 15, 2026	12.25	11.75	11.75	12.49	11.75	46,096
July 14, 2026	12.5	12.25	12.25	12.5	12	210,894
July 13, 2026	12.5	12.5	12.5	13	12.5	33,410
July 10, 2026	12.5	12.5	12.5	12.5	12.1	1,320
July 09, 2026	12.5	12.5	12.5	13	12.1	8,786
July 08, 2026	12.5	12.5	12.5	12.5	12.1	78,964
July 07, 2026	12.5	12.5	12.5	13	12	90,860
July 06, 2026	12.75	12.5	12.5	13.49	12.5	50,701
July 03, 2026	13.25	12.75	12.75	13.5	12	194,519
July 02, 2026	13.5	13.25	13.25	14	13.11	24,197
July 01, 2026	13.5	13.5	13.5	14	13	93
June 30, 2026	13.25	13.5	13.5	13.5	13.01	66,697
June 29, 2026	13.5	13.25	13.25	13.5	13.03	29,571
June 26, 2026	13.75	13.5	13.5	14.5	12.75	152,286
June 25, 2026	13.25	13.75	13.75	14.5	13.25	286,532
June 24, 2026	13	13.25	13.25	13.49	13	45,637
June 23, 2026	13.5	13	13	13.5	13	3,110
June 22, 2026	13	13.25	13.25	13.5	13	56,776
June 19, 2026	13.25	13	13	13.5	12.5	224,343
June 18, 2026	13.25	13.25	13.25	13.25	13	28
June 17, 2026	13.25	13.25	13.25	13.5	13.25	50,188
June 16, 2026	13.5	13.25	13.25	13.9	13	204,095
June 15, 2026	13.5	13.5	13.5	14	13.5	91,587
June 12, 2026	13.75	13.5	13.5	14	13.5	7,858
June 11, 2026	13.75	13.75	13.75	14	13.75	6,601
June 10, 2026	14	13.75	13.75	14	13.55	149,773
June 09, 2026	14	14	14	14	13.25	94,000
June 08, 2026	14	14	14	14.5	14	33
June 05, 2026	14	14	14	14.5	13.68	9,265
June 04, 2026	13.75	14	14	14.5	13.68	66,438
June 03, 2026	13.68	13.75	13.75	14	13	299,165
June 02, 2026	13.5	13.5	13.5	13.68	13.15	21,500
June 01, 2026	13.5	13.5	13.5	14	13.5	204,000