FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	147.70	147.70	132.60	143.40	126.73	4,021,755
2023-06-27	141.60	141.90	131.40	140.40	124.08	1,968,570
2023-06-26	141.00	147.30	139.20	140.50	124.17	2,815,998
2023-06-23	142.80	147.70	140.50	143.60	126.91	2,475,397
2023-06-22	141.20	142.70	139.50	142.70	126.11	4,688,472
2023-06-21	145.30	145.80	139.80	141.00	124.61	2,938,898
2023-06-20	140.00	141.20	138.40	140.70	124.34	1,350,063
2023-06-19	140.60	141.80	138.50	139.60	123.37	6,004,657
2023-06-16	142.00	142.00	128.50	136.20	120.37	4,717,524
2023-06-15	139.80	140.40	136.67	137.60	121.60	5,956,725
2023-06-14	139.90	141.50	137.90	139.60	123.37	2,387,652
2023-06-13	141.90	145.50	139.02	139.30	123.11	1,404,387
2023-06-12	139.30	142.00	136.33	142.00	125.49	1,318,994
2023-06-09	139.00	139.90	129.00	139.90	123.64	2,225,823
2023-06-08	126.00	144.90	124.97	135.20	119.48	5,999,492
2023-06-07	121.90	121.90	109.90	118.70	104.90	1,100,048
2023-06-06	117.10	121.20	116.34	118.60	104.81	1,124,891
2023-06-05	115.00	124.00	115.00	119.20	105.34	758,704
2023-06-02	123.50	123.50	115.00	118.40	104.64	1,100,439
2023-06-01	122.70	122.80	115.20	115.50	102.07	1,168,688
2023-05-31	113.50	116.00	111.10	114.80	101.45	1,769,884
2023-05-30	120.90	120.90	113.00	115.50	102.07	1,118,159
2023-05-26	122.00	122.00	113.10	113.10	99.952	836,163
2023-05-25	115.50	115.50	111.37	113.50	100.31	1,122,318
2023-05-24	122.00	122.00	109.80	114.20	100.92	1,461,937
2023-05-23	110.00	118.10	110.00	114.70	101.37	683,072
2023-05-22	110.00	123.70	110.00	116.00	102.52	769,861
2023-05-19	114.90	120.00	114.00	116.10	102.60	979,378
2023-05-18	114.00	119.20	114.00	116.80	103.22	1,118,622
2023-05-17	119.90	123.70	114.00	117.80	104.11	1,425,168
2023-05-16	117.60	120.40	115.70	117.20	103.58	1,321,687
2023-05-15	116.00	119.70	115.60	119.60	105.70	1,070,514
2023-05-12	116.60	119.30	116.10	116.50	102.96	1,548,596
2023-05-11	122.80	124.30	111.78	117.40	103.75	2,157,918
2023-05-10	122.50	127.10	122.40	123.30	108.97	2,693,823
2023-05-09	121.40	124.80	121.40	123.90	109.50	1,539,329
2023-05-05	125.00	125.00	120.00	122.60	108.35	808,159
2023-05-04	110.50	122.20	110.50	120.30	106.32	1,322,629
2023-05-03	119.90	119.90	115.36	118.70	104.90	1,550,504
2023-05-02	112.40	117.20	112.40	117.00	103.40	1,225,793
2023-04-28	108.20	115.90	108.00	112.40	99.334	1,425,954
2023-04-27	113.20	113.50	110.70	110.70	97.831	1,146,308
2023-04-26	112.00	113.50	110.50	112.30	99.245	1,255,612
2023-04-25	116.00	116.00	109.20	110.90	98.008	1,409,486
2023-04-24	109.70	111.10	108.00	111.10	98.185	1,602,386
2023-04-21	107.00	109.40	106.80	108.60	95.975	914,715
2023-04-20	109.00	109.70	107.40	107.40	94.915	1,856,824
2023-04-19	104.40	109.60	104.40	108.20	95.622	766,101
2023-04-18	110.00	110.00	107.10	109.40	96.682	1,144,508
2023-04-17	105.90	110.00	98.100	108.60	95.975	1,120,818
2023-04-14	107.60	110.00	107.00	107.60	95.092	1,167,783
2023-04-13	103.80	112.70	100.40	107.90	95.357	920,411
2023-04-12	105.20	108.30	105.20	105.80	93.501	844,288
2023-04-11	105.40	108.70	102.26	107.10	94.650	966,879
2023-04-06	100.00	106.90	100.00	106.90	94.473	930,073
2023-04-05	106.40	107.40	103.80	104.90	92.705	1,096,866
2023-04-04	109.90	110.00	104.70	107.00	94.561	2,643,165
2023-04-03	100.60	105.30	100.60	104.20	92.087	646,381
2023-03-31	100.80	109.54	92.661	103.90	91.822	1,321,913
2023-03-30	106.00	106.10	104.10	105.00	92.794	1,205,629

← NewerPage 15 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.