Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Firstgroup (FGP) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 212.00 212.00 208.20 208.80 242,279
24th Oct 2025 (Fri) 209.40 211.00 206.80 210.60 663,237
23rd Oct 2025 (Thu) 207.40 211.00 206.60 208.60 1,820,661
22nd Oct 2025 (Wed) 202.00 207.80 200.80 207.80 1,223,301
21st Oct 2025 (Tue) 210.00 210.00 198.80 201.20 940,633
20th Oct 2025 (Mon) 208.00 209.60 205.80 207.60 2,781,565
17th Oct 2025 (Fri) 202.00 206.80 201.80 206.80 860,478
16th Oct 2025 (Thu) 210.60 213.60 199.50 207.20 1,171,580
15th Oct 2025 (Wed) 220.40 222.60 210.20 210.20 1,731,307
14th Oct 2025 (Tue) 219.00 220.40 215.60 220.40 3,982,267
13th Oct 2025 (Mon) 215.60 220.80 215.00 220.00 8,851,824
10th Oct 2025 (Fri) 220.00 220.00 214.00 215.00 6,398,377
9th Oct 2025 (Thu) 218.40 219.20 216.00 218.20 1,751,894
8th Oct 2025 (Wed) 218.00 218.00 213.80 218.00 695,156
7th Oct 2025 (Tue) 218.00 218.00 213.00 216.00 754,068
6th Oct 2025 (Mon) 217.00 217.20 214.20 216.40 579,058
3rd Oct 2025 (Fri) 221.80 223.00 215.00 217.40 591,534
2nd Oct 2025 (Thu) 222.60 224.40 220.80 222.20 1,517,348
1st Oct 2025 (Wed) 224.60 225.60 221.00 222.80 1,236,790
30th Sep 2025 (Tue) 221.20 225.60 220.00 225.60 1,003,081
29th Sep 2025 (Mon) 220.20 221.40 218.80 221.00 836,260
26th Sep 2025 (Fri) 218.20 219.20 215.80 219.20 1,095,417
25th Sep 2025 (Thu) 217.80 218.00 215.20 217.40 911,152
24th Sep 2025 (Wed) 217.00 217.80 214.80 217.40 1,450,806
23rd Sep 2025 (Tue) 219.00 220.40 216.00 216.00 835,347
22nd Sep 2025 (Mon) 215.40 219.00 214.20 218.40 907,216
19th Sep 2025 (Fri) 216.00 216.00 212.00 215.40 3,965,764
18th Sep 2025 (Thu) 211.00 218.80 211.00 215.20 1,360,152
17th Sep 2025 (Wed) 220.00 220.00 217.00 218.60 544,627
16th Sep 2025 (Tue) 215.00 219.20 215.00 217.00 680,695
15th Sep 2025 (Mon) 222.00 222.00 218.20 218.80 607,499
12th Sep 2025 (Fri) 219.60 220.40 217.80 219.00 760,068
11th Sep 2025 (Thu) 217.00 219.80 214.60 219.80 884,535
10th Sep 2025 (Wed) 220.00 220.00 210.20 214.40 753,477
9th Sep 2025 (Tue) 213.40 213.80 211.00 212.40 928,167
8th Sep 2025 (Mon) 215.80 216.40 213.00 213.40 415,262
5th Sep 2025 (Fri) 212.00 216.00 212.00 214.00 478,345
4th Sep 2025 (Thu) 215.40 215.60 213.00 215.60 452,743
3rd Sep 2025 (Wed) 215.80 217.20 214.00 215.60 876,180
2nd Sep 2025 (Tue) 222.00 222.00 213.00 215.40 1,336,155
1st Sep 2025 (Mon) 221.00 224.00 221.00 222.00 1,031,380
29th Aug 2025 (Fri) 223.80 225.00 221.40 221.60 850,655
28th Aug 2025 (Thu) 226.40 227.80 221.00 223.80 788,250
27th Aug 2025 (Wed) 224.60 226.60 223.80 226.40 1,196,010
FTSE 100 Latest
Value9,649.38
Change3.76