FirstGroup plc (LON:FGP)
London · Delayed Price · Currency is GBP · Price in GBX 203.00
+0.60 (0.30%)
Oct 16, 2026, 4:52 PM GMT
FirstGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 202.20 | 204.00 | 199.80 | 203.00 | 203.00 | 0.30% | 1,222,604 |
| 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 |
| 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 |