FirstGroup plc (LON:FGP)
London · Delayed Price · Currency is GBP · Price in GBX 172.30
+4.00 (2.38%)
Mar 18, 2026, 4:48 PM GMT
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 178.90 | 178.90 | 166.20 | 172.30 | 172.30 | 2.38% | 2,040,455 |
| Mar 17, 2026 | 171.90 | 172.40 | 167.70 | 168.30 | 168.30 | -1.98% | 1,794,716 |
| Mar 16, 2026 | 181.30 | 181.30 | 170.20 | 171.70 | 171.70 | -1.38% | 457,007 |
| Mar 13, 2026 | 174.00 | 175.10 | 171.38 | 174.10 | 174.10 | - | 531,876 |
| Mar 12, 2026 | 170.00 | 174.90 | 170.00 | 174.10 | 174.10 | 0.23% | 726,407 |
| Mar 11, 2026 | 176.70 | 176.70 | 173.00 | 173.70 | 173.70 | -1.25% | 444,570 |
| Mar 10, 2026 | 178.70 | 178.70 | 174.20 | 175.90 | 175.90 | 1.09% | 688,698 |
| Mar 9, 2026 | 182.00 | 182.00 | 171.40 | 174.00 | 174.00 | -0.91% | 1,263,601 |
| Mar 6, 2026 | 182.00 | 182.00 | 174.90 | 175.60 | 175.60 | -0.90% | 503,797 |
| Mar 5, 2026 | 182.00 | 182.00 | 174.60 | 177.20 | 177.20 | -0.62% | 780,764 |
| Mar 4, 2026 | 178.00 | 180.70 | 177.60 | 178.30 | 178.30 | -0.72% | 942,703 |
| Mar 3, 2026 | 184.70 | 184.70 | 177.20 | 179.60 | 179.60 | -2.50% | 498,077 |
| Mar 2, 2026 | 185.70 | 187.70 | 178.40 | 184.20 | 184.20 | 0.22% | 824,642 |
| Feb 27, 2026 | 187.90 | 187.90 | 183.20 | 183.80 | 183.80 | -1.61% | 2,006,096 |
| Feb 26, 2026 | 186.70 | 187.10 | 185.00 | 186.80 | 186.80 | 0.38% | 756,962 |
| Feb 25, 2026 | 188.70 | 192.10 | 185.10 | 186.10 | 186.10 | -1.48% | 676,004 |
| Feb 24, 2026 | 192.00 | 192.00 | 187.80 | 188.90 | 188.90 | -0.26% | 610,258 |
| Feb 23, 2026 | 193.90 | 193.90 | 187.50 | 189.40 | 189.40 | -0.73% | 732,422 |
| Feb 20, 2026 | 194.00 | 194.00 | 189.20 | 190.80 | 190.80 | 0.26% | 2,102,267 |
| Feb 19, 2026 | 190.40 | 191.20 | 188.70 | 190.30 | 190.30 | 0.26% | 1,431,035 |
| Feb 18, 2026 | 196.50 | 196.50 | 189.80 | 189.80 | 189.80 | -1.76% | 662,474 |
| Feb 17, 2026 | 191.20 | 193.20 | 191.00 | 193.20 | 193.20 | 0.21% | 1,593,733 |
| Feb 16, 2026 | 192.40 | 194.40 | 192.10 | 192.80 | 192.80 | 0.31% | 898,490 |
| Feb 13, 2026 | 185.00 | 192.20 | 185.00 | 192.20 | 192.20 | 1.26% | 469,883 |
| Feb 12, 2026 | 187.00 | 191.50 | 186.50 | 189.80 | 189.80 | 1.99% | 600,170 |
| Feb 11, 2026 | 190.50 | 191.60 | 186.10 | 186.10 | 186.10 | -2.31% | 880,608 |
| Feb 10, 2026 | 190.90 | 193.50 | 187.60 | 190.50 | 190.50 | -0.21% | 1,858,548 |
| Feb 9, 2026 | 191.70 | 194.10 | 189.80 | 190.90 | 190.90 | -0.52% | 804,328 |
| Feb 6, 2026 | 190.00 | 192.10 | 188.20 | 191.90 | 191.90 | 1.48% | 331,828 |
| Feb 5, 2026 | 185.00 | 190.00 | 185.00 | 189.10 | 189.10 | -0.79% | 765,800 |
| Feb 4, 2026 | 189.00 | 193.79 | 178.10 | 190.60 | 190.60 | 0.32% | 629,709 |
| Feb 3, 2026 | 189.40 | 190.00 | 187.50 | 190.00 | 190.00 | 0.74% | 818,561 |
| Feb 2, 2026 | 182.00 | 188.70 | 182.00 | 188.60 | 188.60 | 1.18% | 1,671,909 |
| 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 |