FirstGroup plc (FGROF)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.190 (8.23%)
At close: Dec 22, 2025
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.23% | 1,317 |
| Dec 1, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -16.00% | 13,694 |
| Jun 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.66 | 10.00% | 7,300 |
| May 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.41 | 14.89% | 100 |
| May 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | 8.80% | 15,000 |
| Feb 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 17.58% | 193 |
| Nov 4, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | -8.55% | 450 |
| Oct 15, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | -1.27% | 100 |
| Sep 16, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.80 | -5.80% | 5,800 |
| Aug 22, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | 4.71% | 1,400 |
| May 29, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.77 | - | 176 |
| May 16, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.77 | -20.08% | 13,200 |
| May 7, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.22 | 1.70% | 4,000 |
| Apr 30, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.18 | 6.24% | 4,200 |
| Apr 9, 2024 | 2.21 | 2.21 | 2.21 | 2.21 | 2.05 | 8.97% | 200 |
| Mar 13, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 1.88 | 4.10% | 100 |
| Mar 6, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.81 | - | 500 |
| Feb 28, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.81 | -5.34% | 5,128 |
| Feb 27, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.91 | 1.48% | 1,700 |
| Feb 8, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 1.88 | 0.69% | 400 |
| Feb 7, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87 | -4.00% | 100 |
| Jan 24, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 1.95 | 12.30% | 621 |
| Oct 19, 2023 | 1.87 | 1.87 | 1.87 | 1.87 | 1.73 | 2.75% | 3,000 |
| Sep 5, 2023 | 1.82 | 1.82 | 1.82 | 1.82 | 1.69 | -5.94% | 174 |
| Aug 8, 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.80 | -2.76% | 200 |
| Aug 3, 2023 | 1.95 | 1.99 | 1.95 | 1.99 | 1.85 | 11.80% | 300 |
| Jun 21, 2023 | 1.73 | 1.78 | 1.73 | 1.78 | 1.65 | 4.09% | 200 |
| Jun 13, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.59 | - | 400 |
| Jun 12, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.59 | 14.00% | 4,000 |
| May 4, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.39 | 19.81% | 400 |
| Mar 29, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | 0.08% | 20,000 |
| Mar 16, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | -7.33% | 500 |
| Mar 9, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | - | 100 |
| Feb 1, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | 3.85% | 101 |
| Jan 27, 2023 | 1.33 | 1.33 | 1.30 | 1.30 | 1.21 | 0.78% | 9,040 |
| Jan 19, 2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.20 | 7.50% | 1,000 |
| Dec 29, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.11 | - | 107 |
| Dec 13, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.11 | 8.11% | 900 |
| Nov 9, 2022 | 1.11 | 1.11 | 1.11 | 1.11 | 1.03 | -7.50% | 200 |
| Oct 12, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.11 | -4.00% | 4,000 |
| Sep 30, 2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | - | 200 |
| Sep 28, 2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | -10.71% | 200 |
| Sep 26, 2022 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | -12.50% | 103 |
| Sep 12, 2022 | 1.46 | 1.60 | 1.46 | 1.60 | 1.48 | 16.79% | 200 |
| Sep 2, 2022 | 1.37 | 1.37 | 1.37 | 1.37 | 1.27 | 8.73% | 2,500 |
| Aug 26, 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1.17 | -2.33% | 100 |
| Aug 19, 2022 | 1.41 | 1.41 | 1.29 | 1.29 | 1.20 | - | 400 |
| Aug 16, 2022 | 1.41 | 1.41 | 1.29 | 1.29 | 1.20 | -18.35% | 400 |
| Aug 12, 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.47 | - | 100 |