First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
-0.25 (-1.59%)
Oct 10, 2025, 3:47 PM GMT+1
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.75 | 15.75 | 15.01 | 15.50 | 15.50 | -1.59% | 10,366 |
| Oct 9, 2025 | 15.75 | 15.75 | 15.51 | 15.75 | 15.75 | - | 3,012 |
| Oct 8, 2025 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | - | 10,838 |
| Oct 7, 2025 | 15.75 | 15.88 | 15.50 | 15.75 | 15.75 | - | 46,369 |
| Oct 6, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 22,228 |
| Oct 3, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 8,656 |
| Oct 2, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 24,158 |
| Oct 1, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 2,666 |
| Sep 30, 2025 | 15.75 | 15.75 | 15.51 | 15.75 | 15.75 | - | 200 |
| Sep 29, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 15,626 |
| Sep 26, 2025 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | - | 25,000 |
| Sep 25, 2025 | 16.75 | 16.75 | 15.75 | 15.75 | 15.75 | -5.97% | 108,994 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.05 | 16.75 | 16.75 | 9.84% | 59,245 |
| Sep 23, 2025 | 15.25 | 15.80 | 15.25 | 15.25 | 15.25 | - | 1,874 |
| Sep 22, 2025 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | - | 405,001 |
| Sep 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 2,005,716 |
| Sep 18, 2025 | 15.25 | 15.25 | 14.65 | 15.25 | 15.25 | - | 70,376 |
| Sep 17, 2025 | 15.25 | 15.25 | 14.65 | 15.25 | 15.25 | - | 11,442 |
| Sep 16, 2025 | 15.25 | 15.93 | 15.25 | 15.25 | 15.25 | - | 12 |
| Sep 15, 2025 | 15.25 | 15.93 | 14.65 | 15.25 | 15.25 | - | 15,791 |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 128,800 |
| Sep 11, 2025 | 15.25 | 15.25 | 14.65 | 15.25 | 15.25 | - | 9,200 |
| Sep 10, 2025 | 15.25 | 15.87 | 14.75 | 15.25 | 15.25 | - | 36,977 |
| Sep 9, 2025 | 15.25 | 15.87 | 15.25 | 15.25 | 15.25 | - | 10 |
| Sep 8, 2025 | 15.25 | 15.87 | 14.75 | 15.25 | 15.25 | - | 58,549 |
| Sep 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 4, 2025 | 15.25 | 15.87 | 15.25 | 15.25 | 15.25 | - | 160 |
| Sep 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 16,992 |
| Sep 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 16,407 |
| Sep 1, 2025 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 3.39% | 19,366 |
| Aug 29, 2025 | 15.40 | 15.40 | 14.60 | 14.75 | 14.75 | -1.67% | 151,741 |
| Aug 28, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -3.23% | 20,000 |
| Aug 27, 2025 | 15.78 | 15.78 | 15.50 | 15.50 | 15.50 | - | 348 |
| Aug 26, 2025 | 15.06 | 15.50 | 15.01 | 15.50 | 15.50 | - | 23,690 |
| Aug 22, 2025 | 15.06 | 15.50 | 15.06 | 15.50 | 15.50 | - | 610 |
| Aug 21, 2025 | 15.78 | 15.78 | 15.06 | 15.50 | 15.50 | - | 14,847 |
| Aug 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 19, 2025 | 15.01 | 15.50 | 15.01 | 15.50 | 15.50 | - | 1,250 |
| Aug 18, 2025 | 15.78 | 15.78 | 15.50 | 15.50 | 15.50 | - | 126 |
| Aug 15, 2025 | 15.06 | 15.50 | 15.06 | 15.50 | 15.50 | - | 33,332 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 11, 2025 | 15.06 | 15.50 | 15.06 | 15.50 | 15.50 | - | 10,000 |
| Aug 8, 2025 | 15.10 | 15.98 | 15.10 | 15.50 | 15.50 | - | 55,777 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 6, 2025 | 15.98 | 15.98 | 15.50 | 15.50 | 15.50 | - | 2 |
| Aug 5, 2025 | 15.35 | 15.50 | 14.77 | 15.50 | 15.50 | 3.33% | 163,535 |
| Aug 4, 2025 | 14.75 | 15.37 | 14.65 | 15.00 | 15.00 | - | 37,589 |
| Aug 1, 2025 | 14.99 | 15.40 | 14.65 | 15.00 | 15.00 | 3.45% | 255,622 |