First Property Group plc (AIM:FPO)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-0.25 (-1.75%)
May 22, 2026, 10:46 AM GMT
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 15,004 |
| May 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| May 20, 2026 | 14.25 | 14.39 | 14.01 | 14.25 | 14.25 | - | 2,173 |
| May 19, 2026 | 14.25 | 14.20 | 14.20 | 14.25 | 14.25 | - | 8 |
| May 18, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 25,160 |
| May 15, 2026 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 68 |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 13, 2026 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | - | 38,000 |
| May 12, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 169 |
| May 11, 2026 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 166 |
| May 8, 2026 | 14.50 | 14.49 | 14.49 | 14.50 | 14.50 | - | 1,000 |
| May 7, 2026 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 1.75% | 38,169 |
| May 6, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 90,536 |
| May 5, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 38,132 |
| May 1, 2026 | 14.25 | 14.50 | 14.50 | 14.25 | 14.25 | - | 131 |
| Apr 30, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 1,460 |
| Apr 29, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 538 |
| Apr 28, 2026 | 15.00 | 14.00 | 14.00 | 14.25 | 14.25 | -5.00% | 136,498 |
| Apr 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2026 | 15.00 | 14.99 | 14.50 | 15.00 | 15.00 | - | 108,195 |
| Apr 23, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 247 |
| Apr 22, 2026 | 15.00 | 15.50 | 14.51 | 15.00 | 15.00 | - | 173,996 |
| Apr 21, 2026 | 15.00 | 14.65 | 14.65 | 15.00 | 15.00 | - | 23,345 |
| Apr 20, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 65,494 |
| Apr 17, 2026 | 15.00 | 14.51 | 14.51 | 15.00 | 15.00 | - | 10,000 |
| Apr 16, 2026 | 15.00 | 14.60 | 14.60 | 15.00 | 15.00 | - | 10,000 |
| Apr 15, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 712 |
| Apr 14, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 9.09% | 318,703 |
| Apr 13, 2026 | 13.50 | 14.00 | 13.25 | 13.75 | 13.75 | 1.85% | 9,391 |
| Apr 10, 2026 | 13.50 | 14.00 | 13.99 | 13.50 | 13.50 | - | 1,128 |
| Apr 9, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 359 |
| Apr 8, 2026 | 13.99 | 13.99 | 13.25 | 13.50 | 13.50 | - | 4,245 |
| Apr 7, 2026 | 13.50 | 13.26 | 13.26 | 13.50 | 13.50 | - | 80,076 |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 1, 2026 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 269,146 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | - | 2,676 |
| Mar 30, 2026 | 13.50 | 13.50 | 12.67 | 13.25 | 13.25 | -3.64% | 122,831 |
| Mar 27, 2026 | 14.25 | 15.00 | 13.00 | 13.75 | 13.75 | -3.51% | 103,538 |
| Mar 26, 2026 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | - | 45 |
| Mar 25, 2026 | 14.25 | 15.00 | 13.55 | 14.25 | 14.25 | - | 11,653 |
| Mar 24, 2026 | 14.25 | 14.80 | 13.55 | 14.25 | 14.25 | - | 5,551 |
| Mar 23, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 59 |
| Mar 20, 2026 | 14.25 | 15.00 | 13.57 | 14.25 | 14.25 | -1.72% | 3,294 |
| Mar 19, 2026 | 14.50 | 15.00 | 14.79 | 14.50 | 14.50 | - | 7,018 |
| Mar 18, 2026 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 53,257 |
| Mar 17, 2026 | 15.50 | 16.00 | 14.50 | 14.50 | 14.50 | -6.45% | 130,057 |
| Mar 16, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 296,776 |
| Mar 13, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | - | 3,003 |
| Mar 12, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 13,429 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |