Education
About Us
Working with TipRanks
Follow Us
Firstgroup PLC (GB:FGP)
LSE:FGP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
177.30
195.80
177.30
192.40
192.40
+1.42%
1,216,650
0.81
Dec 16, 2025
188.20
192.40
183.28
189.70
189.70
+0.64%
1,020,291
0.68
Dec 15, 2025
188.10
190.00
187.40
188.50
188.50
+0.16%
400,128
0.27
Dec 12, 2025
186.20
189.60
186.20
188.20
188.20
+0.43%
852,480
0.57
Dec 11, 2025
182.00
188.20
182.00
187.40
187.40
+1.96%
853,462
0.57
Dec 10, 2025
183.20
185.80
178.70
183.80
183.80
+4.97%
1,596,831
1.07
Dec 09, 2025
175.50
175.80
174.00
175.10
175.10
-0.23%
1,008,177
0.68
Dec 08, 2025
177.10
177.90
173.70
175.50
175.50
-0.62%
1,599,715
1.09
Dec 05, 2025
180.00
180.00
175.80
176.60
176.60
+0.40%
576,363
0.39
Dec 04, 2025
176.80
178.40
175.40
175.90
175.90
-1.12%
832,036
0.57
Dec 03, 2025
178.00
178.00
174.50
177.90
177.90
+1.72%
986,964
0.68
Dec 02, 2025
176.80
181.90
174.50
174.90
174.90
-0.62%
1,283,795
0.89
Dec 01, 2025
175.60
177.70
166.90
176.00
176.00
-0.40%
1,566,849
1.09
Nov 28, 2025
174.50
179.10
174.30
176.70
176.70
+0.68%
601,666
0.42
Nov 27, 2025
180.00
180.00
172.70
175.50
175.50
+0.29%
2,024,945
1.41
Nov 26, 2025
177.40
177.40
173.90
177.20
175.00
+2.30%
2,393,751
1.70
Nov 25, 2025
178.80
185.20
175.40
175.40
173.22
-1.22%
1,208,591
0.86
Nov 24, 2025
179.00
182.00
179.00
179.80
177.57
+0.81%
1,762,083
1.27
Nov 21, 2025
178.60
180.60
175.90
180.60
178.36
+2.22%
896,372
0.63
Nov 20, 2025
184.80
184.80
177.00
178.90
176.68
+2.46%
1,565,629
1.11
Nov 19, 2025
182.20
183.40
175.64
176.80
174.60
-1.53%
1,443,243
1.03
Nov 18, 2025
190.90
197.30
171.12
181.80
179.54
-8.14%
4,502,423
3.33
Nov 17, 2025
202.20
203.00
197.60
200.40
197.91
-0.04%
1,319,772
0.98
Nov 14, 2025
200.40
203.00
198.50
203.00
200.48
+0.76%
1,068,238
0.79
Nov 13, 2025
202.20
204.20
201.20
204.00
201.47
+1.56%
896,732
0.66
Nov 12, 2025
210.00
210.00
201.20
203.40
200.87
+0.08%
773,138
0.57
Nov 11, 2025
210.20
211.60
204.60
205.80
203.24
+0.28%
1,286,434
0.96
Nov 10, 2025
203.40
209.80
203.40
207.80
205.22
+3.35%
745,525
0.56
Nov 07, 2025
210.40
210.40
202.00
203.60
201.07
-0.41%
2,593,651
1.98
Nov 06, 2025
207.00
210.94
204.80
207.00
204.43
-0.28%
701,099
0.54
Nov 05, 2025
200.40
210.80
200.40
210.20
207.59
+2.13%
589,576
0.45
Nov 04, 2025
210.00
212.80
207.80
208.40
205.81
<+0.01%
594,977
0.45
Nov 03, 2025
214.00
214.00
207.40
211.00
208.38
+1.74%
3,412,949
2.69
Oct 31, 2025
202.00
210.60
202.00
210.00
207.39
+2.33%
545,951
0.42
Oct 30, 2025
206.80
212.00
205.20
207.80
205.22
+1.26%
589,040
0.45
Oct 29, 2025
217.00
220.80
206.80
207.80
205.22
-0.18%
575,268
0.44
Oct 28, 2025
215.00
215.00
207.60
210.80
208.18
+2.03%
604,275
0.46
Oct 27, 2025
212.00
212.00
208.20
209.20
206.60
+0.58%
529,740
0.40
Oct 24, 2025
209.40
211.00
206.80
210.60
207.98
+2.23%
663,258
0.50
Oct 23, 2025
207.40
211.00
206.60
208.60
206.01
+1.65%
1,820,679
1.37
Oct 22, 2025
202.00
207.80
200.80
207.80
205.22
+4.58%
1,223,321
0.93
Oct 21, 2025
210.00
210.00
198.80
201.20
198.70
-1.86%
940,662
0.69
Oct 20, 2025
208.00
209.60
205.80
207.60
205.02
+1.65%
2,781,596
2.09
Oct 17, 2025
202.00
206.80
201.80
206.80
204.23
+1.06%
860,513
0.65
Oct 16, 2025
210.60
213.60
197.33
207.20
204.63
-0.19%
1,171,611
0.89
Oct 15, 2025
220.40
222.60
210.20
210.20
207.59
-3.43%
1,731,332
1.32
Oct 14, 2025
219.00
220.40
215.60
220.40
217.66
+1.44%
3,982,294
3.16
Oct 13, 2025
215.60
220.80
214.00
220.00
217.27
+3.61%
8,851,852
7.83
Oct 10, 2025
220.00
220.00
214.00
215.00
212.33
-0.23%
6,398,400
6.16
Oct 09, 2025
218.40
219.20
216.00
218.20
215.49
+1.35%
1,751,910
1.71
Rows: