First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 17.90
+0.40 (2.29%)
Dec 5, 2025, 4:24 PM GMT+1
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 15.50 | 15.44 | 14.88 | 15.50 | 15.50 | - | 161,313 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 5, 2025 | 15.50 | 15.45 | 15.45 | 15.50 | 15.50 | - | 32 |
| Nov 4, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 1,600 |
| Nov 3, 2025 | 15.50 | 15.44 | 15.03 | 15.50 | 15.50 | - | 11,093 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 29, 2025 | 15.50 | 15.45 | 15.01 | 15.50 | 15.50 | - | 6,718 |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 27, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 85 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 23, 2025 | 15.25 | 15.23 | 15.00 | 15.50 | 15.50 | 1.64% | 7,413 |
| Oct 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 20, 2025 | 15.25 | 15.23 | 15.01 | 15.25 | 15.25 | - | 302 |
| Oct 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 16, 2025 | 15.25 | 15.23 | 15.00 | 15.25 | 15.25 | - | 70,107 |
| Oct 15, 2025 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | - | 21,333 |
| Oct 14, 2025 | 15.25 | 15.34 | 15.34 | 15.25 | 15.25 | - | 3,700 |
| Oct 13, 2025 | 15.50 | 15.35 | 15.16 | 15.25 | 15.25 | -1.61% | 6,221 |
| Oct 10, 2025 | 15.75 | 15.50 | 15.01 | 15.50 | 15.50 | -1.59% | 10,036 |
| Oct 9, 2025 | 15.75 | 15.70 | 15.51 | 15.75 | 15.75 | - | 1,512 |
| Oct 8, 2025 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | - | 5,419 |
| Oct 7, 2025 | 15.75 | 15.88 | 15.50 | 15.75 | 15.75 | - | 23,216 |
| Oct 6, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 11,114 |
| Oct 3, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 4,328 |
| Oct 2, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 17,245 |
| Oct 1, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 1,333 |
| Sep 30, 2025 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | - | 200 |
| Sep 29, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 7,813 |