First Property Group plc (AIM:FPO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 16.25
+0.25 (1.56%)
Nov 4, 2026, 3:18 PM GMT
First Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 13 |
| Nov 3, 2026 | 16.00 | 16.50 | 15.80 | 16.00 | 16.00 | - | 10,383 |
| Nov 2, 2026 | 16.25 | 16.50 | 15.70 | 16.00 | 16.00 | -1.54% | 25,415 |
| Oct 30, 2026 | 16.25 | 16.10 | 16.03 | 16.25 | 16.25 | - | 13,699 |
| Oct 29, 2026 | 16.25 | 16.40 | 16.03 | 16.25 | 16.25 | - | 4,272 |
| Oct 28, 2026 | 16.25 | 16.40 | 16.03 | 16.25 | 16.25 | - | 67,453 |
| Oct 27, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 582 |
| Oct 26, 2026 | 16.25 | 16.50 | 16.30 | 16.25 | 16.25 | - | 11,184 |
| Oct 23, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 1.56% | 2,106 |
| Oct 22, 2026 | 16.25 | 16.01 | 16.00 | 16.00 | 16.00 | -1.54% | 31,280 |
| Oct 21, 2026 | 16.25 | 16.40 | 16.40 | 16.25 | 16.25 | - | 153 |
| Oct 20, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 327,579 |
| Oct 19, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 6,929 |
| Oct 16, 2026 | 16.00 | 16.40 | 16.00 | 16.25 | 16.25 | 1.56% | 18,836 |
| Oct 15, 2026 | 16.11 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 444,749 |
| Oct 14, 2026 | 16.48 | 16.48 | 16.11 | 16.25 | 16.25 | - | 29,136 |
| Oct 13, 2026 | 16.11 | 16.11 | 16.11 | 16.25 | 16.25 | - | 22,232 |
| Oct 12, 2026 | 15.50 | 16.75 | 15.77 | 16.25 | 16.25 | 4.84% | 231,882 |
| Oct 9, 2026 | 15.90 | 15.90 | 15.90 | 15.50 | 15.50 | - | 4,500 |
| Oct 8, 2026 | 15.90 | 15.90 | 15.15 | 15.50 | 15.50 | - | 33,024 |
| Oct 7, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 1.64% | 56,220 |
| Oct 6, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | -0.97% | 55,845 |
| Oct 5, 2026 | 15.40 | 16.00 | 14.90 | 15.40 | 15.40 | - | 15 |
| Oct 2, 2026 | 16.00 | 16.00 | 14.90 | 15.40 | 15.40 | - | 40,128 |
| Oct 1, 2026 | 15.60 | 16.00 | 14.90 | 15.40 | 15.40 | - | 85,690 |
| Sep 30, 2026 | 15.88 | 15.88 | 14.90 | 15.40 | 15.40 | - | 72,477 |
| Sep 29, 2026 | 14.95 | 16.00 | 14.70 | 15.40 | 15.40 | 4.41% | 184,099 |
| Sep 28, 2026 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | - | 22,983 |
| Sep 25, 2026 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | - | 178,682 |
| Sep 24, 2026 | 15.17 | 15.51 | 14.50 | 14.75 | 14.75 | - | 292,349 |
| Sep 23, 2026 | 15.15 | 15.15 | 14.00 | 14.75 | 14.75 | - | 22,576 |
| Sep 22, 2026 | 14.00 | 15.15 | 14.00 | 14.75 | 14.75 | 9.26% | 459,049 |
| Sep 21, 2026 | 14.00 | 14.00 | 13.31 | 13.50 | 13.50 | - | 82,580 |
| Sep 18, 2026 | 13.31 | 14.00 | 13.31 | 13.50 | 13.50 | - | 32,715 |
| Sep 17, 2026 | 13.77 | 13.77 | 13.00 | 13.50 | 13.50 | - | 26,099 |
| Sep 16, 2026 | 13.77 | 13.77 | 13.00 | 13.50 | 13.50 | - | 2,537 |
| Sep 15, 2026 | 13.00 | 13.31 | 13.00 | 13.50 | 13.50 | - | 28,606 |
| Sep 14, 2026 | 13.60 | 13.60 | 13.00 | 13.50 | 13.50 | - | 20,039 |
| Sep 11, 2026 | 13.50 | 13.35 | 13.31 | 13.50 | 13.50 | - | 30,098 |
| Sep 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 9, 2026 | 13.50 | 13.35 | 13.35 | 13.50 | 13.50 | - | 2,614 |
| Sep 8, 2026 | 13.50 | 14.00 | 13.35 | 13.50 | 13.50 | - | 19 |
| Sep 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 4, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 24,976 |
| 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 |