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!

First Property (FPO) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 15.50 15.50 15.50 15.50 0
29th Oct 2025 (Wed) 15.50 15.50 15.50 15.50 6,718
28th Oct 2025 (Tue) 15.50 15.50 15.50 15.50 0
27th Oct 2025 (Mon) 15.50 15.50 15.50 15.50 85
24th Oct 2025 (Fri) 15.50 15.50 15.50 15.50 0
23rd Oct 2025 (Thu) 15.25 15.50 15.25 15.50 7,413
22nd Oct 2025 (Wed) 15.25 15.25 15.25 15.25 0
21st Oct 2025 (Tue) 15.25 15.25 15.25 15.25 0
20th Oct 2025 (Mon) 15.25 15.25 15.25 15.25 302
17th Oct 2025 (Fri) 15.25 15.25 15.25 15.25 0
16th Oct 2025 (Thu) 15.25 15.25 15.25 15.25 70,107
15th Oct 2025 (Wed) 15.25 15.25 15.25 15.25 21,333
14th Oct 2025 (Tue) 15.25 15.25 15.25 15.25 3,700
13th Oct 2025 (Mon) 15.50 15.50 15.25 15.25 6,221
10th Oct 2025 (Fri) 15.75 15.75 15.50 15.50 10,036
9th Oct 2025 (Thu) 15.75 15.75 15.75 15.75 1,512
8th Oct 2025 (Wed) 15.75 15.75 15.75 15.75 5,419
7th Oct 2025 (Tue) 15.75 15.75 15.75 15.75 23,216
6th Oct 2025 (Mon) 15.75 15.75 15.75 15.75 11,114
3rd Oct 2025 (Fri) 15.75 15.75 15.75 15.75 4,328
2nd Oct 2025 (Thu) 15.75 15.75 15.75 15.75 17,245
1st Oct 2025 (Wed) 15.75 15.75 15.75 15.75 1,333
30th Sep 2025 (Tue) 15.75 15.75 15.75 15.75 200
29th Sep 2025 (Mon) 15.75 15.75 15.75 15.75 7,813
26th Sep 2025 (Fri) 15.75 15.75 15.75 15.75 20,000
25th Sep 2025 (Thu) 16.75 16.75 15.75 15.75 101,494
24th Sep 2025 (Wed) 16.75 16.75 16.75 16.75 37,245
23rd Sep 2025 (Tue) 15.25 15.25 15.25 15.25 937
22nd Sep 2025 (Mon) 15.25 15.25 15.25 15.25 286,251
19th Sep 2025 (Fri) 15.25 15.25 15.25 15.25 0
18th Sep 2025 (Thu) 15.25 15.25 15.25 15.25 35,188
17th Sep 2025 (Wed) 15.25 15.25 15.25 15.25 5,721
16th Sep 2025 (Tue) 15.25 15.25 15.25 15.25 6
15th Sep 2025 (Mon) 15.25 15.25 15.25 15.25 9,549
12th Sep 2025 (Fri) 15.25 15.25 15.25 15.25 0
11th Sep 2025 (Thu) 15.25 15.25 15.25 15.25 4,600
10th Sep 2025 (Wed) 15.25 15.25 15.25 15.25 36,977
9th Sep 2025 (Tue) 15.25 15.25 15.25 15.25 5
8th Sep 2025 (Mon) 15.25 15.25 15.25 15.25 56,882
5th Sep 2025 (Fri) 15.25 15.25 15.25 15.25 0
4th Sep 2025 (Thu) 15.25 15.25 15.25 15.25 156
3rd Sep 2025 (Wed) 15.25 15.25 15.25 15.25 16,992
2nd Sep 2025 (Tue) 15.25 15.25 15.25 15.25 11,235
1st Sep 2025 (Mon) 15.25 15.25 15.25 15.25 9,683
FTSE 100 Latest
Value9,760.06
Change3.92