First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 15.87
+0.62 (4.07%)
Sep 8, 2025, 3:15 PM GMT+1
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 15.40 | 15.45 | 14.50 | 14.50 | 14.50 | -3.33% | 148,644 |
| Jul 30, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 15,000 |
| Jul 29, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - | 69,282 |
| Jul 28, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | - | 21,284 |
| Jul 25, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - | 5,000 |
| Jul 24, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | - | 73,174 |
| Jul 23, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | - | 14,779 |
| Jul 22, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -1.64% | 46,051 |
| Jul 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 18, 2025 | 14.80 | 15.25 | 14.80 | 15.25 | 15.25 | - | 16,000 |
| Jul 17, 2025 | 14.80 | 15.25 | 14.80 | 15.25 | 15.25 | - | 3,660 |
| Jul 16, 2025 | 15.49 | 15.49 | 15.25 | 15.25 | 15.25 | 1.67% | 27,968 |
| Jul 15, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 7,058 |
| Jul 14, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -1.64% | 205,146 |
| Jul 11, 2025 | 14.74 | 15.25 | 14.74 | 15.25 | 15.25 | - | 65,011 |
| Jul 10, 2025 | 14.68 | 15.25 | 14.68 | 15.25 | 15.25 | - | 252,047 |
| Jul 9, 2025 | 14.00 | 15.25 | 14.00 | 15.25 | 15.25 | - | 660 |
| Jul 8, 2025 | 14.67 | 15.90 | 14.67 | 15.25 | 15.25 | - | 12,093 |
| Jul 7, 2025 | 14.63 | 15.25 | 14.63 | 15.25 | 15.25 | - | 13,738 |
| Jul 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 3, 2025 | 15.90 | 15.90 | 14.63 | 15.25 | 15.25 | - | 9,142 |
| Jul 2, 2025 | 14.59 | 15.50 | 14.57 | 15.25 | 15.25 | 1.67% | 274,073 |
| Jul 1, 2025 | 15.50 | 15.50 | 14.58 | 15.00 | 15.00 | - | 49,462 |
| Jun 30, 2025 | 15.49 | 15.49 | 14.56 | 15.00 | 15.00 | - | 41,946 |
| Jun 27, 2025 | 15.49 | 15.49 | 14.50 | 15.00 | 15.00 | - | 35,613 |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |