FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 158.40 | 159.10 | 154.85 | 157.50 | 146.66 | 774,870 |
| 2024-08-30 | 156.10 | 159.10 | 155.30 | 157.00 | 146.20 | 1,950,012 |
| 2024-08-29 | 160.60 | 160.60 | 155.70 | 156.80 | 146.01 | 345,709 |
| 2024-08-28 | 155.00 | 161.30 | 155.00 | 158.20 | 147.32 | 552,097 |
| 2024-08-27 | 159.40 | 162.40 | 158.30 | 159.00 | 148.06 | 525,330 |
| 2024-08-23 | 163.20 | 163.20 | 156.40 | 159.40 | 148.43 | 2,045,184 |
| 2024-08-22 | 164.20 | 165.70 | 157.80 | 157.80 | 146.94 | 532,867 |
| 2024-08-21 | 155.60 | 161.50 | 155.30 | 161.50 | 150.39 | 741,329 |
| 2024-08-20 | 165.10 | 165.80 | 158.70 | 159.00 | 148.06 | 217,459 |
| 2024-08-19 | 158.00 | 169.10 | 158.00 | 162.50 | 151.32 | 492,741 |
| 2024-08-16 | 162.10 | 166.00 | 158.50 | 161.60 | 150.48 | 267,247 |
| 2024-08-15 | 162.90 | 166.70 | 159.40 | 162.20 | 151.04 | 362,931 |
| 2024-08-14 | 166.20 | 167.00 | 159.30 | 161.30 | 150.20 | 654,260 |
| 2024-08-13 | 162.00 | 169.40 | 154.70 | 161.00 | 149.92 | 327,443 |
| 2024-08-12 | 163.30 | 163.50 | 159.60 | 161.80 | 150.67 | 561,624 |
| 2024-08-09 | 158.50 | 162.00 | 158.50 | 160.40 | 149.36 | 613,836 |
| 2024-08-08 | 154.50 | 160.40 | 153.33 | 159.00 | 148.06 | 1,075,551 |
| 2024-08-07 | 156.50 | 163.80 | 156.30 | 158.00 | 147.13 | 647,864 |
| 2024-08-06 | 160.10 | 164.80 | 157.40 | 160.80 | 149.74 | 3,033,402 |
| 2024-08-05 | 171.80 | 174.00 | 155.50 | 161.00 | 149.92 | 814,775 |
| 2024-08-02 | 175.10 | 175.10 | 163.18 | 166.20 | 154.76 | 677,869 |
| 2024-08-01 | 179.00 | 179.00 | 170.80 | 171.20 | 159.42 | 979,004 |
| 2024-07-31 | 172.20 | 175.60 | 169.90 | 175.40 | 163.33 | 1,261,905 |
| 2024-07-30 | 166.50 | 172.60 | 166.50 | 169.70 | 158.02 | 1,080,613 |
| 2024-07-29 | 169.00 | 172.90 | 168.70 | 169.80 | 158.12 | 528,690 |
| 2024-07-26 | 167.30 | 171.80 | 158.10 | 170.30 | 158.58 | 755,072 |
| 2024-07-25 | 167.60 | 170.90 | 167.40 | 170.50 | 158.77 | 484,732 |
| 2024-07-24 | 172.50 | 174.00 | 169.50 | 169.50 | 157.84 | 789,309 |
| 2024-07-23 | 173.00 | 176.40 | 169.90 | 172.20 | 160.35 | 2,980,647 |
| 2024-07-22 | 175.90 | 178.70 | 171.80 | 175.10 | 163.05 | 742,895 |
| 2024-07-19 | 169.00 | 173.10 | 167.80 | 172.00 | 160.17 | 496,623 |
| 2024-07-18 | 174.80 | 174.80 | 168.10 | 171.20 | 159.42 | 871,601 |
| 2024-07-17 | 175.30 | 178.90 | 172.00 | 175.40 | 159.61 | 691,112 |
| 2024-07-16 | 177.90 | 177.90 | 169.80 | 175.80 | 159.97 | 700,260 |
| 2024-07-15 | 173.30 | 175.40 | 170.20 | 174.20 | 158.52 | 670,470 |
| 2024-07-12 | 169.90 | 174.90 | 169.90 | 173.60 | 157.97 | 847,626 |
| 2024-07-11 | 172.10 | 174.40 | 166.80 | 172.80 | 157.24 | 772,508 |
| 2024-07-10 | 164.60 | 171.60 | 163.10 | 170.70 | 155.33 | 976,485 |
| 2024-07-09 | 170.40 | 170.40 | 163.20 | 166.00 | 151.05 | 801,563 |
| 2024-07-08 | 162.00 | 167.80 | 162.00 | 166.60 | 151.60 | 1,052,166 |
| 2024-07-05 | 170.40 | 171.60 | 163.60 | 167.00 | 151.96 | 1,210,987 |
| 2024-07-04 | 166.20 | 167.90 | 159.60 | 166.20 | 151.24 | 493,757 |
| 2024-07-03 | 157.40 | 165.20 | 157.40 | 165.20 | 150.33 | 1,023,921 |
| 2024-07-02 | 164.30 | 164.30 | 160.10 | 160.60 | 146.14 | 1,500,149 |
| 2024-07-01 | 160.00 | 164.20 | 160.00 | 162.90 | 148.23 | 836,116 |
| 2024-06-28 | 157.50 | 164.50 | 157.50 | 158.30 | 144.05 | 821,771 |
| 2024-06-27 | 158.00 | 161.50 | 157.90 | 160.40 | 145.96 | 769,028 |
| 2024-06-26 | 156.20 | 160.80 | 156.20 | 157.70 | 143.50 | 933,466 |
| 2024-06-25 | 158.30 | 159.40 | 155.30 | 158.30 | 144.05 | 856,282 |
| 2024-06-24 | 150.00 | 158.80 | 150.00 | 156.40 | 142.32 | 963,161 |
| 2024-06-21 | 154.60 | 158.50 | 152.81 | 153.00 | 139.22 | 3,084,238 |
| 2024-06-20 | 151.10 | 156.80 | 151.10 | 154.60 | 140.68 | 1,357,979 |
| 2024-06-19 | 157.70 | 157.70 | 152.90 | 152.90 | 139.13 | 1,674,761 |
| 2024-06-18 | 157.60 | 157.60 | 154.10 | 155.00 | 141.04 | 1,075,761 |
| 2024-06-17 | 153.70 | 155.70 | 151.20 | 153.40 | 139.59 | 1,062,837 |
| 2024-06-14 | 153.00 | 157.30 | 152.80 | 154.40 | 140.50 | 1,345,016 |
| 2024-06-13 | 160.00 | 160.40 | 155.30 | 155.30 | 141.32 | 1,654,399 |
| 2024-06-12 | 161.90 | 166.10 | 157.60 | 157.60 | 143.41 | 1,691,087 |
| 2024-06-11 | 172.00 | 177.10 | 161.04 | 164.80 | 149.96 | 2,335,671 |
| 2024-06-10 | 170.40 | 173.80 | 168.00 | 169.50 | 154.24 | 1,179,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0500 GBP |
| 2025-11-27 | 0.0220 GBP |
| 2025-07-03 | 0.0480 GBP |
| 2024-11-28 | 0.0170 GBP |
| 2024-07-18 | 0.0400 GBP |
| 2023-11-30 | 0.0150 GBP |
| 2023-07-13 | 0.0290 GBP |
| 2022-11-17 | 0.0090 GBP |
| 2022-07-14 | 0.0110 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.