FirstGroup plc (LON:FGP)
London · Delayed Price · Currency is GBP · Price in GBX 214.00
-1.60 (-0.74%)
Sep 5, 2025, 4:35 PM BST
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 212.00 | 216.60 | 212.00 | 214.00 | 214.00 | -0.74% | 478,359 |
| Sep 4, 2025 | 215.60 | 215.60 | 213.00 | 215.60 | 215.60 | - | 452,763 |
| Sep 3, 2025 | 215.80 | 217.20 | 214.00 | 215.60 | 215.60 | 0.09% | 876,197 |
| Sep 2, 2025 | 222.00 | 222.20 | 213.00 | 215.40 | 215.40 | -2.97% | 1,336,182 |
| Sep 1, 2025 | 221.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.18% | 1,031,411 |
| Aug 29, 2025 | 223.80 | 225.00 | 221.40 | 221.60 | 221.60 | -0.98% | 850,680 |
| Aug 28, 2025 | 226.40 | 227.80 | 221.00 | 223.80 | 223.80 | -1.15% | 788,268 |
| Aug 27, 2025 | 224.60 | 226.60 | 223.80 | 226.40 | 226.40 | 0.80% | 1,196,032 |
| Aug 26, 2025 | 225.00 | 227.60 | 221.80 | 224.60 | 224.60 | -1.06% | 2,933,344 |
| Aug 22, 2025 | 225.00 | 227.20 | 223.40 | 227.00 | 227.00 | 1.16% | 1,010,481 |
| Aug 21, 2025 | 224.00 | 233.00 | 223.80 | 224.40 | 224.40 | -0.53% | 667,297 |
| Aug 20, 2025 | 226.00 | 226.60 | 223.00 | 225.60 | 225.60 | -0.18% | 1,313,487 |
| Aug 19, 2025 | 225.99 | 231.00 | 224.20 | 226.00 | 226.00 | 0.36% | 883,131 |
| Aug 18, 2025 | 227.00 | 228.00 | 224.00 | 225.20 | 225.20 | -0.79% | 1,767,634 |
| Aug 15, 2025 | 222.00 | 229.40 | 222.00 | 227.00 | 227.00 | 0.44% | 756,343 |
| Aug 14, 2025 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 570,001 |
| Aug 13, 2025 | 215.20 | 232.00 | 215.20 | 228.00 | 228.00 | -1.38% | 696,849 |
| Aug 12, 2025 | 235.60 | 235.60 | 229.80 | 231.20 | 231.20 | 0.61% | 655,811 |
| Aug 11, 2025 | 230.00 | 237.60 | 229.20 | 229.80 | 229.80 | -0.09% | 428,490 |
| Aug 8, 2025 | 232.00 | 233.80 | 229.40 | 230.00 | 230.00 | -0.43% | 643,415 |
| Aug 7, 2025 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | -0.43% | 823,870 |
| Aug 6, 2025 | 240.40 | 240.40 | 229.40 | 232.00 | 232.00 | 0.61% | 822,487 |
| Aug 5, 2025 | 229.80 | 231.20 | 225.60 | 230.60 | 230.60 | 0.35% | 704,075 |
| Aug 4, 2025 | 230.00 | 230.00 | 221.80 | 229.80 | 229.80 | 1.68% | 1,465,962 |
| Aug 1, 2025 | 223.60 | 227.30 | 222.68 | 226.00 | 226.00 | 0.71% | 1,259,280 |
| Jul 31, 2025 | 219.20 | 227.00 | 219.20 | 224.40 | 224.40 | 2.09% | 1,425,517 |
| Jul 30, 2025 | 216.00 | 227.20 | 216.00 | 219.80 | 219.80 | 0.73% | 858,998 |
| Jul 29, 2025 | 216.00 | 223.80 | 216.00 | 218.20 | 218.20 | -1.36% | 953,414 |
| Jul 28, 2025 | 219.00 | 226.20 | 219.00 | 221.20 | 221.20 | 1.00% | 1,336,511 |
| Jul 25, 2025 | 225.00 | 225.00 | 214.40 | 219.00 | 219.00 | 0.92% | 1,493,812 |
| Jul 24, 2025 | 215.00 | 223.00 | 215.00 | 217.00 | 217.00 | -1.27% | 1,030,684 |
| Jul 23, 2025 | 204.20 | 224.60 | 204.20 | 219.80 | 219.80 | 0.18% | 3,749,969 |
| Jul 22, 2025 | 225.00 | 225.00 | 218.80 | 219.40 | 219.40 | -1.70% | 677,221 |
| Jul 21, 2025 | 221.00 | 224.80 | 211.80 | 223.20 | 223.20 | 1.45% | 704,336 |
| Jul 18, 2025 | 221.60 | 223.40 | 219.20 | 220.00 | 220.00 | -0.72% | 710,605 |
| Jul 17, 2025 | 217.40 | 224.80 | 216.40 | 221.60 | 221.60 | 2.03% | 817,565 |
| Jul 16, 2025 | 220.00 | 220.40 | 211.40 | 217.20 | 217.20 | -0.64% | 781,926 |
| Jul 15, 2025 | 222.40 | 223.20 | 214.00 | 218.60 | 218.60 | -1.09% | 808,343 |
| Jul 14, 2025 | 235.20 | 235.20 | 216.00 | 221.00 | 221.00 | 0.45% | 637,014 |
| Jul 11, 2025 | 205.20 | 227.20 | 202.71 | 220.00 | 220.00 | -0.18% | 696,638 |
| Jul 10, 2025 | 234.00 | 234.00 | 219.80 | 220.40 | 220.40 | -1.17% | 1,320,453 |
| Jul 9, 2025 | 224.80 | 232.60 | 221.80 | 223.00 | 223.00 | -0.89% | 1,434,926 |
| Jul 8, 2025 | 224.60 | 227.20 | 222.68 | 225.00 | 225.00 | 0.90% | 8,888,388 |
| Jul 7, 2025 | 211.20 | 224.20 | 211.20 | 223.00 | 223.00 | 0.72% | 935,595 |
| Jul 4, 2025 | 211.20 | 222.60 | 211.20 | 221.40 | 221.40 | 0.36% | 769,670 |
| Jul 3, 2025 | 222.00 | 226.60 | 220.60 | 220.60 | 220.60 | -3.25% | 4,390,256 |
| Jul 2, 2025 | 238.00 | 238.00 | 227.36 | 228.00 | 223.20 | -2.15% | 1,272,370 |
| Jul 1, 2025 | 229.60 | 233.00 | 224.40 | 233.00 | 228.09 | 1.04% | 1,534,034 |
| Jun 30, 2025 | 229.00 | 232.00 | 224.00 | 230.60 | 225.75 | -0.26% | 2,676,105 |
| Jun 27, 2025 | 238.00 | 238.00 | 228.00 | 231.20 | 226.33 | - | 878,974 |