Firstgroup PLC (GB:FGP)
LSE:FGP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
174.80
175.60
171.69
174.30
174.30
-0.57%
494,076
0.46
Apr 08, 2026
166.60
178.50
166.60
175.30
175.30
+2.51%
550,857
0.47
Apr 07, 2026
175.00
175.00
169.90
171.00
171.00
-0.23%
687,451
0.58
Apr 06, 2026
171.40
173.70
170.70
171.40
171.40
0.00%
0
0.00
Apr 03, 2026
171.40
173.70
170.70
171.40
171.40
0.00%
0
0.00
Apr 02, 2026
172.00
173.70
170.70
171.40
171.40
-0.81%
633,840
0.50
Apr 01, 2026
169.30
173.30
167.20
172.80
172.80
+3.97%
2,345,201
1.87
Mar 31, 2026
170.00
170.60
165.70
166.20
166.20
-0.60%
2,028,607
1.66
Mar 30, 2026
166.50
170.80
165.10
167.20
167.20
-1.01%
994,560
0.82
Mar 27, 2026
175.50
175.50
168.10
168.90
168.90
-1.97%
624,129
0.51
Mar 26, 2026
170.70
176.00
170.30
172.30
172.30
-0.23%
797,025
0.66
Mar 25, 2026
165.00
172.80
165.00
172.70
172.70
+2.68%
826,216
0.69
Mar 24, 2026
162.30
172.50
162.30
168.20
168.20
-1.58%
1,256,570
1.07
Mar 23, 2026
168.60
174.20
163.80
170.90
170.90
+0.65%
1,054,436
0.91
Mar 20, 2026
170.70
170.90
163.00
169.80
169.80
+0.83%
3,718,490
3.35
Mar 19, 2026
180.70
180.70
167.20
168.40
168.40
-2.26%
1,191,023
1.08
Mar 18, 2026
178.90
178.90
166.20
172.30
172.30
+2.38%
2,040,457
1.85
Mar 17, 2026
171.90
172.40
167.70
168.30
168.30
-1.98%
1,794,716
1.63
Mar 16, 2026
181.30
181.30
170.20
171.70
171.70
-1.38%
457,007
0.41
Mar 13, 2026
174.00
175.10
171.38
174.10
174.10
0.00%
531,876
0.48
Mar 12, 2026
170.00
174.90
170.00
174.10
174.10
+0.23%
726,407
0.65
Mar 11, 2026
176.70
176.70
172.90
173.70
173.70
-1.25%
444,569
0.40
Mar 10, 2026
178.70
178.70
174.20
175.90
175.90
+1.09%
688,698
0.61
Mar 09, 2026
182.00
182.00
170.90
174.00
174.00
-0.91%
1,263,601
1.12
Mar 06, 2026
182.00
182.00
174.90
175.60
175.60
-0.90%
503,796
0.44
Mar 05, 2026
182.00
182.00
174.60
177.20
177.20
-0.62%
780,764
0.68
Mar 04, 2026
178.00
180.70
177.60
178.30
178.30
-0.72%
942,703
0.82
Mar 03, 2026
184.70
184.70
177.20
179.60
179.60
-2.50%
498,071
0.43
Mar 02, 2026
185.70
187.70
178.40
184.20
184.20
+0.22%
824,642
0.72
Feb 27, 2026
187.90
187.90
183.20
183.80
183.80
-1.61%
2,006,091
1.76
Feb 26, 2026
186.70
187.80
184.70
186.80
186.80
+0.38%
764,185
0.66
Feb 25, 2026
188.70
192.10
185.10
186.10
186.10
-1.48%
676,004
0.59
Feb 24, 2026
192.00
192.00
187.80
188.90
188.90
-0.26%
610,255
0.52
Feb 23, 2026
193.90
193.90
187.50
189.40
189.40
-0.73%
732,422
0.61
Feb 20, 2026
194.00
194.00
189.20
190.80
190.80
+0.26%
2,102,267
1.77
Feb 19, 2026
190.40
191.20
188.70
190.30
190.30
+0.26%
1,431,035
1.20
Feb 18, 2026
196.50
196.50
189.80
189.80
189.80
-1.76%
662,472
0.55
Feb 17, 2026
191.20
194.00
191.00
193.20
193.20
+0.52%
1,593,732
1.33
Feb 16, 2026
192.40
194.40
192.10
192.80
192.80
+0.31%
898,490
0.75
Feb 13, 2026
185.00
192.20
185.00
192.20
192.20
+1.26%
469,883
0.37
Feb 12, 2026
187.00
191.50
186.50
189.80
189.80
+1.99%
600,170
0.47
Feb 11, 2026
190.50
191.60
186.10
186.10
186.10
-2.31%
880,608
0.69
Feb 10, 2026
190.90
193.50
187.60
190.50
190.50
-0.21%
1,858,548
1.47
Feb 09, 2026
191.70
194.10
189.80
190.90
190.90
-0.52%
804,328
0.64
Feb 06, 2026
190.00
192.10
187.50
191.90
191.90
+1.48%
331,824
0.26
Feb 05, 2026
185.00
191.00
185.00
189.10
189.10
-0.79%
765,795
0.60
Feb 04, 2026
189.00
193.79
178.10
190.60
190.60
+0.32%
629,709
0.48
Feb 03, 2026
189.40
190.00
187.50
190.00
190.00
+0.74%
818,561
0.63
Feb 02, 2026
182.00
188.70
182.00
188.60
188.60
+1.18%
1,671,909
1.29
Jan 30, 2026
183.20
186.90
183.20
186.40
186.40
+0.59%
889,026
0.69
Rows: