First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 14.80
+0.55 (3.86%)
Mar 24, 2026, 4:13 PM GMT
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 59 |
| Mar 20, 2026 | 14.25 | 15.00 | 13.57 | 14.25 | 14.25 | -1.72% | 3,294 |
| Mar 19, 2026 | 14.50 | 15.00 | 14.79 | 14.50 | 14.50 | - | 7,018 |
| Mar 18, 2026 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 53,257 |
| Mar 17, 2026 | 15.50 | 16.00 | 14.50 | 14.50 | 14.50 | -6.45% | 130,057 |
| Mar 16, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 296,776 |
| Mar 13, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | - | 3,003 |
| Mar 12, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 13,429 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 10, 2026 | 15.50 | 15.90 | 15.05 | 15.50 | 15.50 | - | 29,952 |
| Mar 9, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 5,333 |
| Mar 6, 2026 | 16.50 | 17.00 | 15.32 | 15.50 | 15.50 | -6.06% | 47,271 |
| Mar 5, 2026 | 16.50 | 16.70 | 16.00 | 16.50 | 16.50 | - | 9,033 |
| Mar 4, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 11,538 |
| Mar 3, 2026 | 17.25 | 18.00 | 15.50 | 16.50 | 16.50 | -4.35% | 91,764 |
| Mar 2, 2026 | 17.25 | 18.00 | 16.55 | 17.25 | 17.25 | - | 101,256 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 9,401 |
| Feb 26, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 2,896 |
| Feb 25, 2026 | 16.75 | 18.00 | 16.50 | 17.25 | 17.25 | 2.99% | 284,694 |
| Feb 24, 2026 | 16.75 | 17.35 | 16.00 | 16.75 | 16.75 | - | 27 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 20, 2026 | 16.75 | 16.30 | 16.30 | 16.75 | 16.75 | - | 11,856 |
| Feb 19, 2026 | 16.75 | 17.35 | 16.30 | 16.75 | 16.75 | - | 4,379 |
| Feb 18, 2026 | 16.50 | 17.00 | 16.00 | 16.75 | 16.75 | 1.52% | 100,694 |
| Feb 17, 2026 | 16.50 | 17.00 | 16.25 | 16.50 | 16.50 | - | 31,764 |
| Feb 16, 2026 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | - | 28,875 |
| Feb 13, 2026 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 25 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 11, 2026 | 16.50 | 16.99 | 16.84 | 16.50 | 16.50 | - | 44,500 |
| Feb 10, 2026 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 78 |
| Feb 9, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 49,259 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 17,733 |
| Feb 5, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 457 |
| Feb 4, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 17,103 |
| Feb 3, 2026 | 16.25 | 16.50 | 16.00 | 16.50 | 16.50 | 1.54% | 53 |
| Feb 2, 2026 | 16.25 | 16.50 | 16.05 | 16.25 | 16.25 | - | 121,013 |
| Jan 30, 2026 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 142,386 |
| Jan 29, 2026 | 16.50 | 17.00 | 16.02 | 16.50 | 16.50 | - | 15,198 |
| Jan 28, 2026 | 16.50 | 16.10 | 16.00 | 16.50 | 16.50 | - | 6,238 |
| Jan 27, 2026 | 16.75 | 17.50 | 16.00 | 16.50 | 16.50 | -1.49% | 10,825 |
| Jan 26, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 51 |
| Jan 23, 2026 | 17.50 | 18.00 | 17.00 | 16.75 | 16.75 | -4.29% | 59,096 |
| Jan 22, 2026 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 84,531 |
| 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 | 18.50 | 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 |