FirstGroup plc (LON:FGP)
London · Delayed Price · Currency is GBP · Price in GBX 176.60
+0.30 (0.17%)
Sep 7, 2026, 1:49 PM GMT
FirstGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 170.00 | 181.20 | 170.00 | 176.60 | 176.60 | -0.73% | 1,536,822 |
| Sep 3, 2026 | 174.70 | 177.90 | 171.50 | 177.90 | 177.90 | 1.83% | 1,024,701 |
| Sep 2, 2026 | 175.00 | 176.70 | 174.00 | 174.70 | 174.70 | -1.08% | 3,569,277 |
| Sep 1, 2026 | 182.00 | 182.00 | 175.70 | 176.60 | 176.60 | -1.34% | 1,850,777 |
| Aug 28, 2026 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 0.56% | 1,738,382 |
| Aug 27, 2026 | 177.00 | 179.50 | 176.60 | 178.00 | 178.00 | -0.89% | 1,409,548 |
| Aug 26, 2026 | 182.00 | 182.00 | 176.70 | 179.60 | 179.60 | 0.50% | 2,396,101 |
| Aug 25, 2026 | 177.00 | 180.20 | 177.00 | 178.70 | 178.70 | -0.17% | 1,482,913 |
| Aug 24, 2026 | 166.90 | 181.20 | 166.90 | 179.00 | 179.00 | -0.22% | 923,805 |
| Aug 21, 2026 | 175.00 | 180.90 | 175.00 | 179.40 | 179.40 | 0.22% | 481,303 |
| Aug 20, 2026 | 182.60 | 182.60 | 177.70 | 179.00 | 179.00 | -1.05% | 1,358,357 |
| Aug 19, 2026 | 182.00 | 182.90 | 180.80 | 180.90 | 180.90 | -0.93% | 1,192,721 |
| Aug 18, 2026 | 179.00 | 183.30 | 179.00 | 182.60 | 182.60 | - | 789,964 |
| Aug 17, 2026 | 189.00 | 189.00 | 182.10 | 182.60 | 182.60 | -1.08% | 609,062 |
| Aug 14, 2026 | 187.80 | 187.80 | 183.10 | 184.60 | 184.60 | 0.44% | 797,057 |
| Aug 13, 2026 | 184.00 | 185.10 | 181.20 | 183.80 | 183.80 | 0.66% | 2,152,917 |
| Aug 12, 2026 | 183.00 | 184.80 | 180.10 | 182.60 | 182.60 | -0.05% | 4,077,685 |
| Aug 11, 2026 | 182.00 | 184.80 | 181.40 | 182.70 | 182.70 | -0.87% | 771,037 |
| Aug 10, 2026 | 188.20 | 188.20 | 182.50 | 184.30 | 184.30 | 0.33% | 621,087 |
| Aug 7, 2026 | 182.60 | 186.60 | 182.10 | 183.70 | 183.70 | 0.44% | 2,849,165 |
| Aug 6, 2026 | 183.00 | 187.20 | 182.40 | 182.90 | 182.90 | -1.19% | 1,185,953 |
| Aug 5, 2026 | 182.50 | 186.70 | 182.50 | 185.10 | 185.10 | 0.54% | 3,302,333 |
| Aug 4, 2026 | 182.00 | 187.60 | 182.00 | 184.10 | 184.10 | -0.59% | 1,087,617 |
| Aug 3, 2026 | 184.70 | 188.90 | 184.00 | 185.20 | 185.20 | 0.43% | 1,219,550 |
| Jul 31, 2026 | 192.80 | 192.80 | 182.40 | 184.40 | 184.40 | 0.27% | 952,298 |
| Jul 30, 2026 | 181.50 | 189.60 | 180.50 | 183.90 | 183.90 | 1.32% | 1,510,812 |
| Jul 29, 2026 | 181.30 | 189.50 | 177.20 | 181.50 | 181.50 | 0.55% | 2,452,999 |
| Jul 28, 2026 | 185.00 | 185.00 | 179.50 | 180.50 | 180.50 | -0.39% | 1,183,369 |
| Jul 27, 2026 | 189.60 | 189.60 | 180.20 | 181.20 | 181.20 | -0.33% | 1,101,838 |
| Jul 24, 2026 | 186.00 | 186.00 | 178.00 | 181.80 | 181.80 | 0.94% | 1,272,439 |
| Jul 23, 2026 | 185.00 | 185.00 | 177.70 | 180.10 | 180.10 | -1.04% | 996,739 |
| Jul 22, 2026 | 179.30 | 182.60 | 173.40 | 182.00 | 182.00 | 1.34% | 1,140,167 |
| Jul 21, 2026 | 173.70 | 180.50 | 173.70 | 179.60 | 179.60 | 1.47% | 921,793 |
| Jul 20, 2026 | 175.90 | 178.90 | 172.40 | 177.00 | 177.00 | 0.68% | 974,688 |
| Jul 17, 2026 | 167.60 | 180.90 | 167.60 | 175.80 | 175.80 | -2.39% | 850,606 |
| Jul 16, 2026 | 175.40 | 183.20 | 175.40 | 180.10 | 180.10 | -0.06% | 892,746 |
| Jul 15, 2026 | 178.70 | 181.00 | 176.20 | 180.20 | 180.20 | -0.39% | 1,437,260 |
| Jul 14, 2026 | 186.30 | 186.30 | 177.40 | 180.90 | 180.90 | -0.77% | 758,489 |
| Jul 13, 2026 | 178.00 | 183.50 | 177.30 | 182.30 | 182.30 | 0.94% | 2,045,406 |
| Jul 10, 2026 | 179.30 | 182.70 | 178.70 | 180.60 | 180.60 | 1.35% | 2,034,338 |
| Jul 9, 2026 | 177.20 | 186.40 | 176.50 | 178.20 | 178.20 | -0.17% | 953,179 |
| Jul 8, 2026 | 184.40 | 184.80 | 173.10 | 178.50 | 178.50 | -1.05% | 981,121 |
| Jul 7, 2026 | 178.70 | 182.00 | 171.30 | 180.40 | 180.40 | 1.01% | 913,069 |
| Jul 6, 2026 | 177.60 | 184.20 | 177.60 | 178.60 | 178.60 | -3.30% | 855,501 |
| Jul 3, 2026 | 196.00 | 196.00 | 184.70 | 184.70 | 184.70 | -1.81% | 1,077,431 |
| Jul 2, 2026 | 190.00 | 190.00 | 185.20 | 188.10 | 188.10 | 0.16% | 857,599 |
| Jul 1, 2026 | 188.80 | 192.80 | 187.40 | 192.80 | 187.80 | 2.66% | 1,686,221 |
| Jun 30, 2026 | 190.00 | 190.50 | 187.10 | 187.80 | 182.93 | 0.21% | 2,447,545 |
| Jun 29, 2026 | 189.00 | 195.60 | 187.40 | 187.40 | 182.54 | -2.50% | 740,393 |
| Jun 26, 2026 | 185.00 | 195.00 | 185.00 | 192.20 | 187.22 | -0.31% | 581,750 |