FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	164.50	168.90	155.30	168.50	153.33	1,395,839
2023-12-13	165.40	166.80	161.00	162.10	147.50	1,206,257
2023-12-12	155.50	167.90	155.50	163.40	148.69	1,153,129
2023-12-11	165.20	169.20	160.70	162.70	148.05	962,426
2023-12-08	169.40	171.70	166.00	167.60	152.51	1,009,716
2023-12-07	159.00	173.40	158.54	167.50	152.42	1,200,349
2023-12-06	158.00	167.90	158.00	164.00	149.23	1,429,011
2023-12-05	164.90	166.20	160.49	161.30	146.78	2,629,895
2023-12-04	164.90	166.70	159.40	159.80	145.41	637,025
2023-12-01	154.00	163.40	154.00	161.70	147.14	507,827
2023-11-30	159.30	162.00	155.30	160.20	145.78	2,061,826
2023-11-29	155.00	162.00	155.00	159.70	143.96	709,666
2023-11-28	155.00	162.80	155.00	162.00	146.03	804,190
2023-11-27	165.60	168.10	161.50	162.30	146.30	1,012,951
2023-11-24	162.00	167.70	162.00	166.20	149.81	1,130,978
2023-11-23	179.00	179.00	158.70	167.10	150.63	838,279
2023-11-22	172.10	175.60	172.10	175.00	157.75	911,166
2023-11-21	172.00	177.00	172.00	173.20	156.12	683,286
2023-11-20	170.00	178.20	170.00	176.80	159.37	532,718
2023-11-17	183.20	183.50	173.60	178.70	161.08	1,324,953
2023-11-16	178.00	179.40	174.96	176.20	158.83	1,364,223
2023-11-15	171.90	176.30	171.20	176.30	158.92	1,474,224
2023-11-14	170.00	171.00	163.90	171.00	154.14	1,339,553
2023-11-13	166.00	167.80	162.30	165.10	148.82	615,538
2023-11-10	166.00	166.00	161.70	165.00	148.73	825,151
2023-11-09	160.50	165.40	159.40	165.40	149.09	953,431
2023-11-08	151.00	161.50	151.00	160.60	144.77	1,196,877
2023-11-07	158.00	159.90	156.80	158.40	142.78	560,573
2023-11-06	162.00	162.90	159.60	160.00	144.23	555,647
2023-11-03	164.40	164.40	160.00	162.60	146.57	1,007,232
2023-11-02	162.00	163.20	158.60	163.20	147.11	2,532,793
2023-11-01	160.00	160.80	156.20	160.70	144.86	786,513
2023-10-31	157.00	157.90	154.40	157.90	142.33	850,959
2023-10-30	152.70	156.20	148.50	155.00	139.72	655,716
2023-10-27	153.30	153.50	148.40	153.00	137.92	639,697
2023-10-26	148.50	148.90	143.00	148.90	134.22	7,103,602
2023-10-25	146.50	147.20	140.10	146.90	132.42	1,062,320
2023-10-24	142.00	150.90	142.00	144.10	129.89	827,407
2023-10-23	150.90	151.10	142.80	147.90	133.32	904,112
2023-10-20	142.10	150.00	142.10	146.90	132.42	1,746,509
2023-10-19	145.00	151.00	145.00	147.60	133.05	859,148
2023-10-18	153.30	153.60	149.70	150.40	135.57	913,931
2023-10-17	155.00	155.00	147.00	152.50	137.47	743,594
2023-10-16	147.80	152.10	139.90	149.40	134.67	1,127,898
2023-10-13	148.00	153.90	148.00	150.00	135.21	1,174,636
2023-10-12	152.00	155.00	150.30	151.30	136.38	885,591
2023-10-11	154.80	154.90	150.00	151.90	136.92	1,711,252
2023-10-10	144.30	147.10	144.00	146.50	132.06	962,605
2023-10-09	145.90	147.00	140.30	144.40	130.16	696,222
2023-10-06	140.00	148.00	140.00	146.00	131.61	683,241
2023-10-05	146.80	149.80	144.20	145.40	131.07	838,132
2023-10-04	145.90	147.80	140.78	144.90	130.61	874,609
2023-10-03	145.00	150.20	145.00	146.30	131.88	898,540
2023-10-02	152.90	157.00	147.56	150.90	136.02	1,092,257
2023-09-29	144.80	153.00	144.80	150.90	136.02	1,324,420
2023-09-28	157.00	157.00	148.29	150.80	135.93	891,177
2023-09-27	148.10	152.40	144.91	150.60	135.75	769,200
2023-09-26	148.80	158.00	148.80	151.70	136.74	650,046
2023-09-25	150.00	155.90	150.00	154.00	138.82	1,017,518
2023-09-22	153.00	160.60	153.00	156.00	140.62	1,775,981

← NewerPage 13 of 22 · 1,267 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.