First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 17.75
0.00 (0.00%)
Jan 21, 2026, 8:00 AM GMT
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jan 20, 2026 | 17.75 | 18.00 | 17.61 | 17.75 | 17.75 | - | 1,889 |
| Jan 19, 2026 | 18.50 | 18.01 | 17.77 | 17.75 | 17.75 | -4.05% | 55,079 |
| Jan 16, 2026 | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | - | 10 |
| Jan 15, 2026 | 18.50 | 18.10 | 18.01 | 18.50 | 18.50 | - | 56,907 |
| Jan 14, 2026 | 19.00 | 18.65 | 18.10 | 18.50 | 18.50 | -2.63% | 27,498 |
| Jan 13, 2026 | 19.00 | 18.65 | 18.50 | 19.00 | 19.00 | - | 8,072 |
| Jan 12, 2026 | 19.00 | 18.65 | 18.65 | 19.00 | 19.00 | - | 16,143 |
| Jan 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 8, 2026 | 19.00 | 19.20 | 18.65 | 19.00 | 19.00 | - | 38,662 |
| Jan 7, 2026 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | - | 66 |
| Jan 6, 2026 | 18.75 | 19.50 | 18.63 | 19.00 | 19.00 | 1.33% | 63,715 |
| Jan 5, 2026 | 18.75 | 19.50 | 19.50 | 18.75 | 18.75 | - | 11 |
| Jan 2, 2026 | 18.75 | 19.50 | 18.54 | 18.75 | 18.75 | - | 41,762 |
| Dec 31, 2025 | 19.00 | 19.50 | 19.24 | 18.75 | 18.75 | -1.32% | 408 |
| Dec 30, 2025 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | - | 26,725 |
| Dec 29, 2025 | 18.63 | 18.63 | 18.63 | 19.00 | 19.00 | - | 8,073 |
| Dec 24, 2025 | 18.63 | 18.63 | 18.63 | 19.00 | 19.00 | - | 12,321 |
| Dec 23, 2025 | 19.00 | 19.20 | 18.63 | 19.00 | 19.00 | - | 9,779 |
| Dec 22, 2025 | 19.50 | 19.50 | 17.85 | 19.00 | 19.00 | - | 133,139 |
| Dec 19, 2025 | 19.50 | 19.50 | 18.63 | 19.00 | 19.00 | - | 24,723 |
| Dec 18, 2025 | 19.50 | 19.50 | 19.39 | 19.00 | 19.00 | - | 26,055 |
| Dec 17, 2025 | 19.00 | 19.39 | 19.39 | 19.00 | 19.00 | - | 5,131 |
| Dec 16, 2025 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | - | 1,703 |
| Dec 15, 2025 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | - | 24,315 |
| Dec 12, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 74,215 |
| Dec 11, 2025 | 19.00 | 18.55 | 18.55 | 19.00 | 19.00 | - | 5,750 |
| Dec 10, 2025 | 18.25 | 19.50 | 18.90 | 19.00 | 19.00 | 4.11% | 47,822 |
| Dec 9, 2025 | 18.25 | 19.00 | 17.58 | 18.25 | 18.25 | - | 3,563 |
| Dec 8, 2025 | 17.50 | 18.99 | 17.01 | 18.25 | 18.25 | 4.29% | 57,128 |
| Dec 5, 2025 | 17.50 | 17.90 | 17.28 | 17.50 | 17.50 | - | 8,881 |
| Dec 4, 2025 | 17.90 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 122,472 |
| Dec 3, 2025 | 17.60 | 17.60 | 16.50 | 17.00 | 17.00 | - | 5,696 |
| Dec 2, 2025 | 17.00 | 17.98 | 16.30 | 17.00 | 17.00 | - | 119,099 |
| Dec 1, 2025 | 17.00 | 17.60 | 16.00 | 17.00 | 17.00 | 1.49% | 76,758 |
| Nov 28, 2025 | 16.87 | 17.20 | 16.02 | 16.75 | 16.75 | 3.08% | 250,302 |
| Nov 27, 2025 | 15.50 | 16.90 | 15.20 | 16.25 | 16.25 | 4.84% | 410,987 |
| Nov 26, 2025 | 15.11 | 15.22 | 15.11 | 15.50 | 15.50 | - | 23,219 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 1.64% | 59,464 |
| Nov 20, 2025 | 15.25 | 15.43 | 15.20 | 15.25 | 15.25 | - | 45 |
| Nov 19, 2025 | 15.25 | 15.00 | 14.95 | 15.25 | 15.25 | - | 26,405 |
| Nov 18, 2025 | 15.25 | 14.52 | 14.52 | 15.25 | 15.25 | - | 449 |
| Nov 17, 2025 | 15.50 | 15.05 | 15.00 | 15.25 | 15.25 | -1.61% | 7,001 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.05 | 15.50 | 15.50 | - | 54,419 |
| Nov 13, 2025 | 15.50 | 15.29 | 15.05 | 15.50 | 15.50 | - | 19,506 |
| Nov 12, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 65 |
| Nov 11, 2025 | 15.50 | 15.30 | 15.05 | 15.50 | 15.50 | - | 8,092 |
| Nov 10, 2025 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 65,446 |