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
1st Aug 2025 (Fri) 223.60 227.20 223.60 226.00 1,259,261
31st Jul 2025 (Thu) 219.20 226.00 219.20 224.40 1,425,502
30th Jul 2025 (Wed) 216.00 221.60 216.00 219.80 858,987
29th Jul 2025 (Tue) 216.00 223.60 216.00 218.20 953,397
28th Jul 2025 (Mon) 219.00 226.00 219.00 221.20 1,336,492
25th Jul 2025 (Fri) 219.60 220.20 215.80 219.00 1,493,791
24th Jul 2025 (Thu) 215.00 222.00 215.00 217.00 1,030,670
23rd Jul 2025 (Wed) 204.20 221.80 204.20 219.80 3,749,957
22nd Jul 2025 (Tue) 225.00 225.00 218.80 219.40 677,207
21st Jul 2025 (Mon) 221.00 224.80 220.00 223.20 704,316
18th Jul 2025 (Fri) 221.60 222.20 219.20 220.00 710,592
17th Jul 2025 (Thu) 217.40 224.00 217.40 221.60 817,553
16th Jul 2025 (Wed) 220.00 220.40 216.80 217.20 781,914
15th Jul 2025 (Tue) 222.40 223.20 218.60 218.60 808,319
14th Jul 2025 (Mon) 235.20 235.20 219.20 221.00 636,988
11th Jul 2025 (Fri) 205.20 221.00 205.20 220.00 696,608
10th Jul 2025 (Thu) 234.00 234.00 219.80 220.40 1,320,438
9th Jul 2025 (Wed) 224.80 226.80 221.80 223.00 1,434,906
8th Jul 2025 (Tue) 224.60 227.20 223.00 225.00 8,888,374
7th Jul 2025 (Mon) 211.20 224.20 211.20 223.00 935,574
4th Jul 2025 (Fri) 211.20 222.60 211.20 221.40 769,651
3rd Jul 2025 (Thu) 222.00 225.40 220.60 220.60 4,390,245
2nd Jul 2025 (Wed) 238.00 238.00 227.40 228.00 1,272,345
1st Jul 2025 (Tue) 229.60 233.00 229.40 233.00 1,534,016
30th Jun 2025 (Mon) 229.00 232.00 224.00 230.60 2,676,070
27th Jun 2025 (Fri) 238.00 238.00 229.20 231.20 878,955
26th Jun 2025 (Thu) 229.00 231.80 229.00 231.20 1,194,213
25th Jun 2025 (Wed) 230.00 231.00 228.60 229.00 913,351
24th Jun 2025 (Tue) 215.60 231.20 215.60 230.00 1,412,613
23rd Jun 2025 (Mon) 221.60 226.80 221.40 225.20 1,285,171
20th Jun 2025 (Fri) 213.60 224.60 213.60 223.00 6,403,565
19th Jun 2025 (Thu) 228.00 228.00 218.80 218.80 1,025,591
18th Jun 2025 (Wed) 217.00 225.80 217.00 223.00 1,708,061
17th Jun 2025 (Tue) 223.80 226.40 221.40 222.20 1,467,875
16th Jun 2025 (Mon) 230.00 230.00 223.80 226.40 1,128,886
13th Jun 2025 (Fri) 227.00 228.60 223.20 227.60 2,670,190
12th Jun 2025 (Thu) 207.00 226.20 207.00 226.20 2,568,527
11th Jun 2025 (Wed) 216.00 217.80 210.60 217.80 1,928,588
10th Jun 2025 (Tue) 196.10 219.80 194.60 217.20 6,578,319
9th Jun 2025 (Mon) 200.00 200.00 191.80 193.80 1,338,974
6th Jun 2025 (Fri) 203.60 203.60 193.60 194.90 1,891,319
5th Jun 2025 (Thu) 194.50 194.80 190.50 194.80 1,283,118
4th Jun 2025 (Wed) 195.00 195.60 191.30 194.00 722,394
3rd Jun 2025 (Tue) 192.80 194.50 191.60 194.50 768,365
2nd Jun 2025 (Mon) 191.60 192.90 189.70 192.90 1,415,464
FTSE 100 Latest
Value9,068.58
Change-64.23