FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 161.50 | 164.80 | 158.80 | 161.40 | 146.87 | 2,059,391 |
| 2024-03-08 | 169.90 | 171.60 | 158.50 | 158.70 | 144.41 | 967,298 |
| 2024-03-07 | 155.30 | 163.60 | 155.30 | 158.90 | 144.59 | 1,146,719 |
| 2024-03-06 | 156.00 | 160.80 | 156.00 | 158.60 | 144.32 | 936,517 |
| 2024-03-05 | 159.70 | 159.70 | 151.20 | 157.20 | 143.05 | 735,652 |
| 2024-03-04 | 165.00 | 165.00 | 156.90 | 157.50 | 143.32 | 2,854,617 |
| 2024-03-01 | 163.10 | 163.10 | 148.10 | 160.20 | 145.78 | 927,470 |
| 2024-02-29 | 154.00 | 161.03 | 154.00 | 158.20 | 143.96 | 2,172,732 |
| 2024-02-28 | 159.90 | 159.90 | 154.10 | 156.30 | 142.23 | 828,542 |
| 2024-02-27 | 157.90 | 159.00 | 155.40 | 155.70 | 141.68 | 747,203 |
| 2024-02-26 | 150.50 | 158.91 | 150.50 | 158.90 | 144.59 | 774,770 |
| 2024-02-23 | 152.80 | 160.70 | 152.80 | 154.00 | 140.13 | 573,003 |
| 2024-02-22 | 160.80 | 160.80 | 151.50 | 156.10 | 142.04 | 543,785 |
| 2024-02-21 | 148.00 | 155.10 | 148.00 | 155.00 | 141.04 | 953,330 |
| 2024-02-20 | 148.00 | 157.30 | 148.00 | 153.50 | 139.68 | 1,281,101 |
| 2024-02-19 | 151.30 | 160.60 | 148.10 | 155.00 | 141.04 | 769,589 |
| 2024-02-16 | 150.00 | 156.30 | 150.00 | 155.50 | 141.50 | 807,279 |
| 2024-02-15 | 158.00 | 160.50 | 152.90 | 154.90 | 140.95 | 823,989 |
| 2024-02-14 | 156.40 | 159.20 | 156.40 | 157.20 | 143.05 | 519,356 |
| 2024-02-13 | 159.60 | 160.60 | 157.40 | 158.00 | 143.77 | 739,580 |
| 2024-02-12 | 156.40 | 161.77 | 156.40 | 160.60 | 146.14 | 740,447 |
| 2024-02-09 | 157.60 | 167.80 | 157.60 | 159.10 | 144.77 | 654,347 |
| 2024-02-08 | 160.40 | 163.60 | 160.20 | 160.20 | 145.78 | 602,895 |
| 2024-02-07 | 160.00 | 168.30 | 160.00 | 160.60 | 146.14 | 1,190,338 |
| 2024-02-06 | 168.10 | 169.70 | 166.50 | 167.70 | 152.60 | 608,691 |
| 2024-02-05 | 162.10 | 172.90 | 162.00 | 167.50 | 152.42 | 510,348 |
| 2024-02-02 | 175.00 | 175.00 | 168.70 | 169.20 | 153.97 | 801,534 |
| 2024-02-01 | 171.00 | 171.30 | 168.40 | 168.50 | 153.33 | 833,148 |
| 2024-01-31 | 171.00 | 174.30 | 167.20 | 168.70 | 153.51 | 973,210 |
| 2024-01-30 | 171.00 | 174.90 | 169.20 | 170.20 | 154.88 | 888,308 |
| 2024-01-29 | 163.70 | 177.20 | 163.70 | 171.10 | 155.69 | 680,948 |
| 2024-01-26 | 177.00 | 177.00 | 163.90 | 169.00 | 153.78 | 871,112 |
| 2024-01-25 | 168.60 | 178.40 | 168.40 | 169.20 | 153.97 | 766,510 |
| 2024-01-24 | 171.40 | 171.40 | 161.35 | 168.80 | 153.60 | 706,091 |
| 2024-01-23 | 164.20 | 168.10 | 159.30 | 166.00 | 151.05 | 2,046,005 |
| 2024-01-22 | 169.80 | 170.10 | 158.23 | 167.60 | 152.51 | 947,560 |
| 2024-01-19 | 169.70 | 170.30 | 164.80 | 165.10 | 150.23 | 944,246 |
| 2024-01-18 | 169.50 | 171.00 | 166.40 | 168.50 | 153.33 | 1,033,548 |
| 2024-01-17 | 168.50 | 177.20 | 166.30 | 168.00 | 152.87 | 936,944 |
| 2024-01-16 | 172.00 | 176.70 | 167.90 | 170.90 | 155.51 | 934,205 |
| 2024-01-15 | 175.40 | 183.40 | 168.90 | 172.80 | 157.24 | 1,510,545 |
| 2024-01-12 | 175.00 | 175.30 | 166.70 | 172.40 | 156.88 | 921,107 |
| 2024-01-11 | 180.00 | 180.69 | 173.30 | 173.30 | 157.70 | 979,954 |
| 2024-01-10 | 180.00 | 180.00 | 165.50 | 179.50 | 163.34 | 1,293,386 |
| 2024-01-09 | 180.00 | 180.00 | 173.90 | 176.50 | 160.61 | 834,690 |
| 2024-01-08 | 175.00 | 178.01 | 173.20 | 178.00 | 161.97 | 767,643 |
| 2024-01-05 | 179.70 | 179.70 | 167.36 | 175.60 | 159.79 | 898,736 |
| 2024-01-04 | 179.60 | 179.70 | 173.10 | 175.00 | 159.24 | 1,476,820 |
| 2024-01-03 | 173.00 | 175.30 | 172.30 | 173.90 | 158.24 | 1,059,734 |
| 2024-01-02 | 174.00 | 178.60 | 173.33 | 174.20 | 158.52 | 884,745 |
| 2023-12-29 | 177.00 | 177.00 | 174.00 | 175.00 | 159.24 | 258,828 |
| 2023-12-28 | 172.90 | 174.51 | 167.60 | 174.50 | 158.79 | 3,120,234 |
| 2023-12-27 | 166.70 | 174.70 | 166.70 | 172.10 | 156.60 | 2,706,047 |
| 2023-12-22 | 169.50 | 176.10 | 168.40 | 172.50 | 156.97 | 2,519,008 |
| 2023-12-21 | 176.90 | 176.90 | 169.20 | 170.50 | 155.15 | 1,255,672 |
| 2023-12-20 | 168.40 | 173.50 | 168.40 | 172.50 | 156.97 | 1,255,452 |
| 2023-12-19 | 171.00 | 171.00 | 160.02 | 168.40 | 153.24 | 774,070 |
| 2023-12-18 | 162.00 | 176.90 | 162.00 | 166.80 | 151.78 | 426,768 |
| 2023-12-15 | 156.80 | 170.40 | 156.80 | 168.00 | 152.87 | 3,447,180 |
| 2023-12-14 | 164.50 | 168.90 | 155.30 | 168.50 | 153.33 | 1,395,839 |
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.