FirstGroup PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	175.20	176.30	170.60	170.90	155.51	893,173
2024-06-06	173.50	176.00	169.90	174.30	158.61	2,461,937
2024-06-05	173.80	176.00	171.00	171.00	155.60	788,546
2024-06-04	168.70	176.80	168.60	170.50	155.15	760,212
2024-06-03	170.00	175.20	169.90	173.00	157.42	1,151,147
2024-05-31	167.30	173.46	167.30	170.70	155.33	1,894,996
2024-05-30	163.80	171.70	163.80	170.00	154.69	1,353,445
2024-05-29	174.40	174.40	167.00	168.10	152.96	1,133,158
2024-05-28	164.20	174.60	164.20	169.50	154.24	1,494,433
2024-05-24	167.40	169.40	165.60	169.40	154.15	1,838,637
2024-05-23	169.20	174.80	168.70	168.70	153.51	1,010,051
2024-05-22	172.20	173.70	169.30	172.00	156.51	1,104,422
2024-05-21	171.10	175.70	171.10	171.10	155.69	996,703
2024-05-20	176.10	176.30	171.02	172.60	157.06	850,559
2024-05-17	171.80	172.30	170.30	172.00	156.51	2,839,499
2024-05-16	171.70	173.70	171.30	171.30	155.88	899,572
2024-05-15	173.30	176.10	171.20	171.20	155.79	1,322,834
2024-05-14	167.10	176.40	164.71	174.30	158.61	920,661
2024-05-13	166.00	172.10	165.80	171.30	155.88	894,297
2024-05-10	169.90	173.00	167.53	169.90	154.60	892,257
2024-05-09	165.60	171.40	165.00	168.10	152.96	802,503
2024-05-08	171.90	171.90	166.50	170.00	154.69	577,943
2024-05-07	165.20	179.80	165.20	167.50	152.42	855,750
2024-05-03	164.20	170.80	164.20	168.00	152.87	741,409
2024-05-02	170.70	170.70	163.10	168.10	152.96	779,546
2024-05-01	162.60	167.20	161.40	165.40	150.51	736,589
2024-04-30	163.20	169.10	162.20	162.20	147.60	1,416,097
2024-04-29	167.60	168.40	163.10	168.40	153.24	675,897
2024-04-26	169.50	169.50	162.20	165.20	150.33	968,703
2024-04-25	170.20	170.20	155.80	163.70	148.96	2,143,709
2024-04-24	176.70	176.70	170.70	170.70	155.33	681,429
2024-04-23	172.40	172.80	170.00	172.50	156.97	642,728
2024-04-22	169.50	176.00	166.30	170.80	155.42	699,283
2024-04-19	173.10	173.60	165.30	169.30	154.06	590,139
2024-04-18	163.00	170.60	163.00	165.60	150.69	1,842,933
2024-04-17	163.70	169.00	160.40	168.30	153.15	1,011,297
2024-04-16	172.50	172.90	166.10	167.50	152.42	1,550,223
2024-04-15	169.30	173.50	169.30	173.50	157.88	1,049,077
2024-04-12	174.50	176.10	172.00	172.10	156.60	1,179,019
2024-04-11	171.70	177.50	171.70	174.50	158.79	871,958
2024-04-10	176.90	178.40	173.60	177.00	161.06	827,141
2024-04-09	175.00	178.00	174.60	176.10	160.24	620,007
2024-04-08	179.00	182.30	175.91	176.80	160.88	1,094,431
2024-04-05	182.40	183.30	176.00	180.00	163.79	890,125
2024-04-04	178.30	179.80	178.30	178.90	162.79	875,444
2024-04-03	178.00	183.10	177.90	179.00	162.88	1,280,511
2024-04-02	181.30	185.10	178.67	180.20	163.97	1,027,159
2024-03-28	182.00	184.80	180.40	180.40	164.16	1,791,570
2024-03-27	187.20	187.20	182.38	183.80	167.25	2,629,928
2024-03-26	177.80	184.00	177.80	184.00	167.43	1,152,132
2024-03-25	180.40	183.50	176.40	181.00	164.70	861,825
2024-03-22	183.40	185.30	182.50	184.50	167.89	1,255,126
2024-03-21	189.00	189.00	182.80	182.80	166.34	1,403,121
2024-03-20	175.90	186.00	170.50	181.70	165.34	2,259,177
2024-03-19	170.00	179.31	170.00	179.30	163.16	3,100,899
2024-03-18	182.40	183.00	173.50	175.50	159.70	2,152,046
2024-03-15	171.70	187.70	166.10	187.70	170.80	18,970,412
2024-03-14	156.10	168.40	150.00	165.50	150.60	2,675,957
2024-03-13	167.80	167.80	155.01	160.30	145.87	2,280,081
2024-03-12	162.00	164.60	159.90	163.50	148.78	1,473,238

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.