FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	158.90	161.90	157.20	157.80	142.24	870,306
2023-09-20	158.90	161.80	154.50	159.60	143.87	2,540,209
2023-09-19	156.70	160.50	153.40	154.40	139.18	2,077,175
2023-09-18	160.00	160.00	152.60	156.90	141.43	2,381,076
2023-09-15	155.00	160.00	155.00	156.20	140.80	5,737,105
2023-09-14	152.00	157.90	152.00	157.90	142.33	1,395,026
2023-09-13	150.00	158.30	150.00	156.10	140.71	734,865
2023-09-12	155.30	157.60	152.90	156.10	140.71	819,141
2023-09-11	150.00	158.60	150.00	156.30	140.89	821,863
2023-09-08	153.80	155.90	153.10	155.70	140.35	567,278
2023-09-07	147.70	155.70	147.70	153.40	138.28	1,048,530
2023-09-06	154.00	154.00	148.90	150.70	135.84	961,541
2023-09-05	149.20	151.60	146.90	150.20	135.39	1,269,201
2023-09-04	149.80	151.20	147.40	147.50	132.96	548,239
2023-09-01	140.00	148.80	140.00	148.10	133.50	2,756,251
2023-08-31	144.80	148.30	144.70	145.10	130.80	1,865,620
2023-08-30	141.90	147.70	141.90	146.80	132.33	949,103
2023-08-29	149.10	149.10	145.10	145.70	131.34	1,268,825
2023-08-25	145.00	145.30	140.40	144.00	129.80	1,261,587
2023-08-24	150.00	150.00	139.20	140.80	126.92	1,357,319
2023-08-23	138.00	142.80	138.00	142.40	128.36	1,769,660
2023-08-22	135.00	145.30	135.00	141.50	127.55	1,206,397
2023-08-21	144.00	147.50	141.80	143.70	129.53	819,600
2023-08-18	146.50	155.30	144.40	146.40	131.97	1,189,717
2023-08-17	146.20	154.80	146.20	148.20	133.59	1,374,795
2023-08-16	153.00	166.70	153.00	153.00	137.92	934,600
2023-08-15	150.00	158.60	150.00	155.10	139.81	948,240
2023-08-14	143.20	156.50	143.20	155.60	140.26	1,110,635
2023-08-11	148.00	155.60	146.89	153.90	138.73	686,000
2023-08-10	154.60	155.80	153.60	155.10	139.81	948,541
2023-08-09	150.30	154.90	140.40	153.80	138.64	2,112,752
2023-08-08	146.30	150.90	135.80	150.60	135.75	809,040
2023-08-07	149.40	150.50	147.60	149.30	134.58	946,471
2023-08-04	146.80	149.70	145.90	149.30	134.58	603,160
2023-08-03	142.00	146.20	141.80	146.20	131.79	748,787
2023-08-02	145.90	145.90	142.90	145.50	131.16	619,856
2023-08-01	149.00	150.10	142.00	146.50	132.06	807,326
2023-07-31	149.30	155.30	140.90	146.30	131.88	1,291,469
2023-07-28	141.00	150.10	140.04	146.80	132.33	1,081,320
2023-07-27	149.30	152.00	144.97	148.70	134.04	1,371,143
2023-07-26	148.00	153.42	145.00	149.20	134.49	1,680,175
2023-07-25	149.10	150.10	146.50	147.30	132.78	845,876
2023-07-24	150.30	156.04	140.80	149.30	134.58	6,154,828
2023-07-21	148.50	151.60	145.20	149.80	135.03	1,519,238
2023-07-20	150.00	150.00	142.70	145.30	130.98	1,378,681
2023-07-19	143.80	148.60	143.80	144.90	130.61	1,430,014
2023-07-18	141.90	145.90	134.90	143.70	129.53	981,447
2023-07-17	143.50	148.52	141.70	141.70	127.73	568,803
2023-07-14	150.00	150.00	144.30	144.90	130.61	557,891
2023-07-13	145.00	149.20	144.40	147.20	132.69	2,097,111
2023-07-12	145.20	149.90	144.60	148.00	130.80	1,200,341
2023-07-11	147.40	148.90	144.52	145.60	128.67	1,103,017
2023-07-10	147.70	149.60	140.70	147.00	129.91	1,331,511
2023-07-07	144.80	145.70	143.50	145.70	128.76	2,536,209
2023-07-06	146.50	149.10	144.30	144.70	127.88	1,200,396
2023-07-05	147.70	147.70	145.50	145.50	128.59	991,599
2023-07-04	137.00	147.60	137.00	147.40	130.26	1,127,409
2023-07-03	147.20	147.60	144.60	146.80	129.73	969,664
2023-06-30	132.10	146.80	132.10	145.90	128.94	5,284,454
2023-06-29	144.00	146.30	141.70	142.00	125.49	1,491,518

← NewerPage 14 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.