First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
+0.50 (3.70%)
Sep 4, 2026, 11:53 AM GMT
First Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | - | 3.70% | 43,137 |
| Sep 3, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 84 |
| Sep 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 1, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 140 |
| Aug 28, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 5 |
| Aug 27, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 1.89% | 16 |
| Aug 26, 2026 | 13.50 | 13.29 | 13.00 | 13.50 | 13.25 | - | 10,052 |
| Aug 25, 2026 | 13.50 | 14.00 | 13.10 | 13.50 | 13.25 | - | 58,075 |
| Aug 24, 2026 | 13.25 | 14.00 | 13.10 | 13.50 | 13.25 | 1.89% | 91,689 |
| Aug 21, 2026 | 13.00 | 13.50 | 13.00 | 13.25 | 13.00 | 1.92% | 17,068 |
| Aug 20, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 12.76 | - | 234 |
| Aug 19, 2026 | 12.50 | 13.50 | 12.50 | 13.00 | 12.76 | 1.56% | 790,843 |
| Aug 18, 2026 | 12.50 | 13.00 | 12.11 | 12.80 | 12.56 | 2.40% | 383,766 |
| Aug 17, 2026 | 12.50 | 12.99 | 12.99 | 12.50 | 12.27 | -3.85% | 4,000 |
| Aug 14, 2026 | 12.50 | 13.00 | 12.00 | 13.00 | 12.76 | 4.00% | 51,297 |
| Aug 13, 2026 | 12.50 | 13.00 | 12.55 | 12.50 | 12.27 | - | 18,849 |
| Aug 12, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.27 | - | 1,010 |
| Aug 11, 2026 | 12.50 | 12.55 | 12.55 | 12.50 | 12.27 | - | 5,761 |
| Aug 10, 2026 | 12.50 | 13.40 | 12.22 | 12.50 | 12.27 | - | 63,795 |
| Aug 7, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.27 | - | 15,031 |
| Aug 6, 2026 | 12.50 | 12.25 | 12.00 | 12.50 | 12.27 | - | 4,425 |
| Aug 5, 2026 | 12.50 | 13.00 | 12.25 | 12.50 | 12.27 | - | 11,038 |
| Aug 4, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.27 | - | 5,622 |
| Aug 3, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.27 | 4.17% | 135,094 |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 2.13% | - |
| Jul 30, 2026 | 11.50 | 12.00 | 11.46 | 11.75 | 11.53 | 2.17% | 191,043 |
| Jul 29, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.29 | - | 1,525 |
| Jul 28, 2026 | 11.50 | 11.80 | 11.37 | 11.50 | 11.29 | - | 100,603 |
| Jul 27, 2026 | 11.50 | 11.80 | 11.01 | 11.50 | 11.29 | - | 203,504 |
| Jul 24, 2026 | 11.50 | 12.00 | 11.10 | 11.50 | 11.29 | - | 40,869 |
| Jul 23, 2026 | 11.50 | 12.00 | 12.00 | 11.50 | 11.29 | - | 310 |
| Jul 22, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.29 | - | 39,286 |
| Jul 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.29 | - | - |
| Jul 20, 2026 | 11.50 | 11.25 | 11.25 | 11.50 | 11.29 | - | 311 |
| Jul 17, 2026 | 11.75 | 12.00 | 11.10 | 11.50 | 11.29 | -2.13% | 229,281 |
| Jul 16, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.53 | - | 154,359 |
| Jul 15, 2026 | 12.25 | 12.49 | 11.75 | 11.75 | 11.53 | -4.08% | 46,096 |
| Jul 14, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.02 | -2.00% | 422,821 |
| Jul 13, 2026 | 12.50 | 13.00 | 12.50 | 12.50 | 12.27 | - | 17,474 |
| Jul 10, 2026 | 12.50 | 12.10 | 12.10 | 12.50 | 12.27 | - | 660 |
| Jul 9, 2026 | 12.50 | 13.00 | 12.10 | 12.50 | 12.27 | - | 4,678 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.27 | - | 78,964 |
| Jul 7, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.27 | - | 90,860 |
| Jul 6, 2026 | 12.75 | 13.49 | 12.75 | 12.50 | 12.27 | -1.96% | 50,601 |
| Jul 3, 2026 | 13.25 | 13.50 | 12.00 | 12.75 | 12.51 | -3.77% | 194,520 |
| Jul 2, 2026 | 13.50 | 14.00 | 13.11 | 13.25 | 13.00 | -1.85% | 23,197 |
| Jul 1, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.25 | - | 59 |
| Jun 30, 2026 | 13.25 | 13.50 | 13.01 | 13.50 | 13.25 | 1.89% | 66,697 |
| Jun 29, 2026 | 13.50 | 13.50 | 13.03 | 13.25 | 13.00 | -1.85% | 29,477 |
| Jun 26, 2026 | 13.75 | 14.50 | 12.75 | 13.50 | 13.25 | -1.82% | 152,286 |