FirstGroup plc (LON:FGP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 232.40
-0.60 (-0.26%)
Nov 6, 2026, 4:48 PM GMT
FirstGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 234.00 | 234.00 | 229.00 | 232.40 | 232.40 | -0.26% | 1,010,577 |
| Nov 5, 2026 | 235.60 | 235.80 | 228.80 | 233.00 | 233.00 | 1.04% | 2,061,349 |
| Nov 4, 2026 | 232.00 | 235.20 | 230.40 | 230.60 | 230.60 | -1.62% | 1,920,172 |
| Nov 3, 2026 | 232.60 | 236.00 | 230.20 | 234.40 | 234.40 | 0.95% | 3,063,111 |
| Nov 2, 2026 | 218.60 | 232.20 | 215.42 | 232.20 | 232.20 | 7.10% | 1,829,971 |
| Oct 30, 2026 | 219.40 | 219.40 | 216.60 | 216.80 | 216.80 | - | 742,322 |
| Oct 29, 2026 | 214.00 | 219.60 | 214.00 | 216.80 | 216.80 | 0.09% | 644,305 |
| Oct 28, 2026 | 209.20 | 222.06 | 209.20 | 216.60 | 216.60 | -1.63% | 903,992 |
| Oct 27, 2026 | 217.80 | 221.40 | 213.00 | 220.20 | 220.20 | 1.57% | 1,243,392 |
| Oct 26, 2026 | 217.00 | 218.40 | 214.00 | 216.80 | 216.80 | 0.93% | 1,234,230 |
| Oct 23, 2026 | 214.00 | 215.00 | 212.00 | 214.80 | 214.80 | 0.47% | 1,073,402 |
| Oct 22, 2026 | 206.60 | 213.80 | 205.40 | 213.80 | 213.80 | 1.04% | 1,953,674 |
| Oct 21, 2026 | 211.00 | 211.80 | 202.00 | 211.60 | 211.60 | 1.54% | 2,189,450 |
| Oct 20, 2026 | 210.60 | 210.60 | 200.20 | 208.40 | 208.40 | 2.26% | 1,770,354 |
| Oct 19, 2026 | 204.00 | 204.00 | 196.30 | 203.80 | 203.80 | 0.39% | 1,542,610 |
| Oct 16, 2026 | 202.20 | 204.00 | 199.80 | 203.00 | 203.00 | 0.30% | 1,222,603 |
| Oct 15, 2026 | 190.00 | 202.80 | 190.00 | 202.40 | 202.40 | 2.58% | 1,459,467 |
| Oct 14, 2026 | 193.60 | 198.10 | 193.60 | 197.30 | 197.30 | 1.75% | 1,154,598 |
| Oct 13, 2026 | 195.00 | 195.00 | 191.60 | 193.90 | 193.90 | 1.52% | 848,925 |
| Oct 12, 2026 | 193.00 | 194.50 | 185.32 | 191.00 | 191.00 | 0.10% | 858,713 |
| Oct 9, 2026 | 187.90 | 192.30 | 187.10 | 190.80 | 190.80 | 2.03% | 1,803,826 |
| Oct 8, 2026 | 187.00 | 187.10 | 180.00 | 187.00 | 187.00 | 0.21% | 1,122,767 |
| Oct 7, 2026 | 189.00 | 189.50 | 186.10 | 186.60 | 186.60 | -0.53% | 1,833,232 |
| Oct 6, 2026 | 186.50 | 188.70 | 180.00 | 187.60 | 187.60 | 0.64% | 1,571,822 |
| Oct 5, 2026 | 181.70 | 186.40 | 179.90 | 186.40 | 186.40 | 2.76% | 1,782,246 |
| Oct 2, 2026 | 180.10 | 184.10 | 176.80 | 181.40 | 181.40 | 0.17% | 758,293 |
| Oct 1, 2026 | 182.60 | 182.60 | 178.50 | 181.10 | 181.10 | -0.88% | 5,117,309 |
| Sep 30, 2026 | 174.00 | 188.70 | 174.00 | 182.70 | 182.70 | 1.33% | 1,536,737 |
| Sep 29, 2026 | 175.00 | 182.10 | 174.50 | 180.30 | 180.30 | 0.78% | 1,804,861 |
| Sep 28, 2026 | 180.00 | 182.60 | 177.90 | 178.90 | 178.90 | 0.79% | 2,497,785 |
| Sep 25, 2026 | 170.00 | 177.50 | 170.00 | 177.50 | 177.50 | 1.37% | 2,789,030 |
| Sep 24, 2026 | 172.40 | 176.60 | 171.70 | 175.10 | 175.10 | 1.57% | 2,691,496 |
| Sep 23, 2026 | 178.50 | 178.50 | 171.40 | 172.40 | 172.40 | -0.23% | 863,673 |
| Sep 22, 2026 | 171.50 | 173.70 | 170.20 | 172.80 | 172.80 | 0.58% | 621,927 |
| Sep 21, 2026 | 172.00 | 172.20 | 167.10 | 171.80 | 171.80 | 1.66% | 2,718,972 |
| Sep 18, 2026 | 161.50 | 171.90 | 161.50 | 169.00 | 169.00 | -1.11% | 4,086,414 |
| Sep 17, 2026 | 168.00 | 175.20 | 168.00 | 170.90 | 170.90 | -1.04% | 752,160 |
| Sep 16, 2026 | 182.50 | 182.50 | 169.30 | 172.70 | 172.70 | 1.23% | 983,129 |
| Sep 15, 2026 | 171.30 | 179.90 | 169.50 | 170.60 | 170.60 | -0.23% | 790,346 |
| Sep 14, 2026 | 169.30 | 171.60 | 168.60 | 171.00 | 171.00 | 1.00% | 2,083,757 |
| Sep 11, 2026 | 158.90 | 170.00 | 158.90 | 169.30 | 169.30 | 0.65% | 666,079 |
| Sep 10, 2026 | 173.70 | 176.40 | 165.00 | 168.20 | 168.20 | -1.92% | 1,273,416 |
| Sep 9, 2026 | 184.60 | 184.60 | 165.70 | 171.50 | 171.50 | -0.64% | 1,477,382 |
| Sep 8, 2026 | 165.40 | 177.80 | 165.40 | 172.60 | 172.60 | -1.82% | 1,632,126 |
| Sep 7, 2026 | 180.00 | 180.00 | 175.60 | 175.80 | 175.80 | -0.45% | 1,215,869 |
| Sep 4, 2026 | 170.00 | 181.20 | 170.00 | 176.60 | 176.60 | -0.73% | 1,536,822 |
| Sep 3, 2026 | 175.20 | 178.40 | 171.50 | 177.90 | 177.90 | 1.83% | 1,024,701 |
| Sep 2, 2026 | 175.00 | 177.00 | 174.00 | 174.70 | 174.70 | -1.08% | 3,569,275 |
| Sep 1, 2026 | 182.00 | 182.00 | 175.70 | 176.60 | 176.60 | -1.34% | 1,903,740 |
| Aug 28, 2026 | 177.50 | 179.70 | 177.50 | 179.00 | 179.00 | 0.56% | 1,738,381 |