Education
About Us
Working with TipRanks
Follow Us
Firstgroup PLC (GB:FGP)
LSE:FGP
Time Period
1Y
Events
Historical Prices
Rows:
Aug 01, 2025
223.60
227.30
222.68
226.00
226.00
+0.71%
1,259,280
0.76
Jul 31, 2025
219.20
227.00
219.20
224.40
224.40
+2.09%
1,425,517
0.87
Jul 30, 2025
216.00
227.20
216.00
219.80
219.80
+0.73%
858,998
0.51
Jul 29, 2025
216.00
223.80
216.00
218.20
218.20
-1.36%
953,412
0.57
Jul 28, 2025
219.00
226.20
219.00
221.20
221.20
+1.00%
1,336,511
0.81
Jul 25, 2025
219.60
225.00
214.40
219.00
219.00
+0.92%
1,493,812
0.91
Jul 24, 2025
215.00
223.00
215.00
217.00
217.00
-1.27%
1,030,682
0.63
Jul 23, 2025
204.20
224.60
204.20
219.80
219.80
+0.18%
3,749,969
2.38
Jul 22, 2025
225.00
225.00
218.80
219.40
219.40
-1.70%
677,221
0.43
Jul 21, 2025
221.00
224.80
211.80
223.20
223.20
+1.45%
704,336
0.44
Jul 18, 2025
221.60
223.40
219.20
220.00
220.00
-0.72%
710,606
0.45
Jul 17, 2025
217.40
224.80
216.40
221.60
221.60
+2.03%
817,565
0.51
Jul 16, 2025
220.00
220.40
211.40
217.20
217.20
-0.64%
781,926
0.49
Jul 15, 2025
222.40
223.20
214.00
218.60
218.60
-1.09%
808,341
0.51
Jul 14, 2025
235.20
235.20
216.00
221.00
221.00
+0.45%
637,014
0.40
Jul 11, 2025
205.20
227.20
202.71
220.00
220.00
-0.18%
696,636
0.43
Jul 10, 2025
234.00
234.00
219.80
220.40
220.40
-1.17%
1,320,454
0.82
Jul 09, 2025
224.80
232.60
221.80
223.00
223.00
-0.89%
1,434,924
0.88
Jul 08, 2025
224.60
227.20
222.68
225.00
225.00
+0.90%
8,888,388
5.92
Jul 07, 2025
211.20
224.20
211.20
223.00
223.00
+0.72%
935,595
0.62
Jul 04, 2025
211.20
222.60
211.20
221.40
221.40
+0.36%
769,670
0.51
Jul 03, 2025
222.00
226.60
220.60
220.60
220.60
-1.16%
4,390,257
3.04
Jul 02, 2025
238.00
238.00
227.36
228.00
223.20
-0.04%
1,272,370
0.88
Jul 01, 2025
229.60
233.00
224.40
233.00
228.09
+3.21%
1,534,034
1.07
Jun 30, 2025
229.00
232.00
224.00
230.60
225.74
+1.89%
2,676,105
1.92
Jun 27, 2025
238.00
238.00
228.00
231.20
226.33
+2.15%
878,975
0.63
Jun 26, 2025
229.00
231.80
229.00
231.20
226.33
+3.13%
1,194,225
0.82
Jun 25, 2025
230.00
231.20
228.60
229.00
224.18
+1.71%
913,367
0.63
Jun 24, 2025
215.60
231.20
215.60
230.00
225.16
+4.33%
1,412,627
0.94
Jun 23, 2025
221.60
226.80
219.00
225.20
220.46
+3.16%
1,285,192
0.82
Jun 20, 2025
213.60
224.60
213.60
223.00
218.30
+4.11%
6,403,583
4.07
Jun 19, 2025
228.00
228.00
218.20
218.80
214.19
+0.23%
1,025,605
0.61
Jun 18, 2025
217.00
226.80
217.00
223.00
218.30
+2.52%
1,708,075
1.00
Jun 17, 2025
223.80
228.30
221.40
222.20
217.52
+0.26%
1,467,892
0.86
Jun 16, 2025
230.00
230.20
222.80
226.40
221.63
+1.61%
1,128,924
0.66
Jun 13, 2025
227.00
238.20
222.20
227.60
222.81
+2.78%
2,670,212
1.56
Jun 12, 2025
207.00
226.20
207.00
226.20
221.44
+6.09%
2,568,543
1.51
Jun 11, 2025
216.00
217.90
210.60
217.80
213.21
+2.43%
1,928,611
1.15
Jun 10, 2025
196.10
219.80
192.80
217.20
212.63
+14.49%
6,578,368
4.13
Jun 09, 2025
200.00
200.00
191.80
193.80
189.72
+1.57%
1,338,996
0.84
Jun 06, 2025
203.60
203.60
193.60
194.90
190.80
+2.20%
1,891,338
1.19
Jun 05, 2025
194.50
194.80
188.84
194.80
190.70
+2.57%
1,283,135
0.80
Jun 04, 2025
195.00
195.60
191.30
194.00
189.92
+1.89%
722,404
0.45
Jun 03, 2025
192.80
194.50
191.60
194.50
190.40
+3.00%
768,373
0.47
Jun 02, 2025
191.60
192.90
189.60
192.90
188.84
+3.17%
1,415,484
0.87
May 30, 2025
193.00
193.00
183.90
191.00
186.98
+3.95%
2,495,110
1.50
May 29, 2025
191.50
192.90
182.88
187.70
183.75
+1.02%
1,784,987
1.07
May 28, 2025
190.20
192.50
189.10
189.80
185.80
+1.46%
625,964
0.37
May 27, 2025
194.20
194.20
181.60
191.10
187.08
+4.17%
1,004,775
0.59
May 23, 2025
182.00
190.90
182.00
187.40
183.45
+2.10%
1,358,892
0.81
Rows: