FirstGroup plc (LON:FGP)
London · Delayed Price · Currency is GBP · Price in GBX 186.40
+1.10 (0.59%)
At close: Jan 30, 2026
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 183.20 | 186.70 | 183.20 | 186.40 | 186.40 | 0.59% | 889,030 |
| Jan 29, 2026 | 185.40 | 188.10 | 183.50 | 185.30 | 185.30 | 0.60% | 808,325 |
| Jan 28, 2026 | 186.00 | 186.00 | 183.10 | 184.20 | 184.20 | 0.27% | 773,262 |
| Jan 27, 2026 | 187.70 | 187.70 | 182.30 | 183.70 | 183.70 | -1.55% | 958,415 |
| Jan 26, 2026 | 182.20 | 188.60 | 182.20 | 186.60 | 186.60 | 0.43% | 417,990 |
| Jan 23, 2026 | 187.00 | 188.20 | 183.10 | 185.80 | 185.80 | 0.98% | 600,727 |
| Jan 22, 2026 | 180.00 | 185.40 | 180.00 | 184.00 | 184.00 | 1.77% | 721,652 |
| Jan 21, 2026 | 185.00 | 185.00 | 180.40 | 180.80 | 180.80 | -1.47% | 5,413,754 |
| Jan 20, 2026 | 189.40 | 189.40 | 182.00 | 183.50 | 183.50 | -1.29% | 466,600 |
| Jan 19, 2026 | 188.40 | 188.70 | 185.90 | 185.90 | 185.90 | -1.33% | 896,361 |
| Jan 16, 2026 | 188.40 | 189.20 | 186.55 | 188.40 | 188.40 | 0.05% | 690,443 |
| Jan 15, 2026 | 183.00 | 189.20 | 183.00 | 188.30 | 188.30 | 1.51% | 934,919 |
| Jan 14, 2026 | 189.40 | 189.40 | 182.60 | 185.50 | 185.50 | -0.43% | 1,031,007 |
| Jan 13, 2026 | 189.40 | 189.40 | 183.40 | 186.30 | 186.30 | -1.11% | 483,635 |
| Jan 12, 2026 | 190.00 | 190.90 | 187.90 | 188.40 | 188.40 | -1.05% | 3,943,640 |
| Jan 9, 2026 | 188.00 | 193.00 | 187.80 | 190.40 | 190.40 | 1.17% | 7,278,005 |
| Jan 8, 2026 | 187.70 | 189.10 | 185.50 | 188.20 | 188.20 | -0.21% | 1,107,639 |
| Jan 7, 2026 | 198.30 | 198.30 | 186.50 | 188.60 | 188.60 | -0.16% | 890,943 |
| Jan 6, 2026 | 188.40 | 190.30 | 187.70 | 188.90 | 188.90 | -0.05% | 473,681 |
| Jan 5, 2026 | 192.00 | 192.00 | 187.50 | 189.00 | 189.00 | 0.11% | 4,445,863 |
| Jan 2, 2026 | 190.60 | 194.60 | 187.00 | 188.80 | 188.80 | -0.94% | 1,652,007 |
| Dec 31, 2025 | 199.00 | 199.00 | 187.10 | 190.60 | 190.60 | -0.68% | 431,165 |
| Dec 30, 2025 | 199.70 | 199.70 | 188.30 | 191.90 | 191.90 | 0.58% | 596,894 |
| Dec 29, 2025 | 198.00 | 198.00 | 187.10 | 190.80 | 190.80 | -0.16% | 529,371 |
| Dec 24, 2025 | 199.00 | 199.00 | 190.80 | 191.10 | 191.10 | -0.16% | 162,067 |
| Dec 23, 2025 | 195.80 | 195.80 | 186.80 | 191.40 | 191.40 | -0.31% | 366,218 |
| Dec 22, 2025 | 190.00 | 192.02 | 188.90 | 192.00 | 192.00 | 1.05% | 568,851 |
| Dec 19, 2025 | 184.00 | 191.90 | 184.00 | 190.00 | 190.00 | -0.99% | 2,108,328 |
| Dec 18, 2025 | 192.20 | 193.40 | 189.50 | 191.90 | 191.90 | -0.26% | 1,597,112 |
| Dec 17, 2025 | 177.30 | 195.80 | 177.30 | 192.40 | 192.40 | 1.42% | 1,216,650 |
| Dec 16, 2025 | 188.20 | 192.40 | 183.28 | 189.70 | 189.70 | 0.64% | 1,020,291 |
| Dec 15, 2025 | 188.10 | 190.00 | 187.40 | 188.50 | 188.50 | 0.16% | 400,128 |
| Dec 12, 2025 | 186.20 | 189.60 | 186.20 | 188.20 | 188.20 | 0.43% | 852,480 |
| Dec 11, 2025 | 182.00 | 188.20 | 182.00 | 187.40 | 187.40 | 1.96% | 853,462 |
| Dec 10, 2025 | 183.20 | 185.80 | 178.70 | 183.80 | 183.80 | 4.97% | 1,596,832 |
| Dec 9, 2025 | 175.50 | 175.80 | 174.00 | 175.10 | 175.10 | -0.23% | 1,008,177 |
| Dec 8, 2025 | 177.10 | 177.90 | 173.70 | 175.50 | 175.50 | -0.62% | 1,599,715 |
| Dec 5, 2025 | 180.00 | 180.00 | 175.80 | 176.60 | 176.60 | 0.40% | 576,363 |
| Dec 4, 2025 | 176.80 | 178.40 | 175.40 | 175.90 | 175.90 | -1.12% | 832,036 |
| Dec 3, 2025 | 178.00 | 178.00 | 174.50 | 177.90 | 177.90 | 1.72% | 966,164 |
| Dec 2, 2025 | 176.80 | 181.90 | 174.50 | 174.90 | 174.90 | -0.62% | 1,283,795 |
| Dec 1, 2025 | 175.60 | 177.70 | 166.90 | 176.00 | 176.00 | -0.40% | 1,566,849 |
| Nov 28, 2025 | 174.50 | 179.10 | 174.30 | 176.70 | 176.70 | 0.68% | 601,666 |
| Nov 27, 2025 | 180.00 | 180.00 | 172.70 | 175.50 | 175.50 | -0.96% | 2,024,945 |
| Nov 26, 2025 | 177.40 | 177.40 | 173.90 | 177.20 | 175.00 | 1.03% | 2,393,751 |
| Nov 25, 2025 | 178.80 | 185.20 | 175.40 | 175.40 | 173.22 | -2.45% | 1,208,591 |
| Nov 24, 2025 | 179.00 | 182.00 | 179.00 | 179.80 | 177.57 | -0.44% | 1,762,083 |
| Nov 21, 2025 | 178.60 | 180.60 | 175.90 | 180.60 | 178.36 | 0.95% | 896,372 |
| Nov 20, 2025 | 184.80 | 184.80 | 177.00 | 178.90 | 176.68 | 1.19% | 1,565,629 |
| Nov 19, 2025 | 182.20 | 183.40 | 175.64 | 176.80 | 174.61 | -2.75% | 1,443,243 |