FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	102.30	104.50	101.60	104.50	92.352	705,711
2023-03-28	101.80	102.70	99.651	101.90	90.054	882,914
2023-03-27	104.20	106.20	99.630	101.80	89.966	1,038,504
2023-03-24	99.600	102.80	95.400	101.20	89.436	2,160,097
2023-03-23	111.50	111.50	101.90	102.30	90.408	710,083
2023-03-22	109.70	111.30	99.100	104.30	92.175	1,782,866
2023-03-21	104.80	105.30	103.90	105.00	92.794	1,890,002
2023-03-20	108.00	108.00	100.80	104.50	92.352	1,267,719
2023-03-17	103.70	105.90	103.40	104.60	92.440	2,517,928
2023-03-16	106.10	111.10	100.23	103.00	91.026	1,258,784
2023-03-15	104.00	105.00	102.70	104.00	91.910	3,767,205
2023-03-14	104.00	106.10	103.30	104.50	92.352	1,574,648
2023-03-13	101.60	108.10	101.60	104.00	91.910	1,838,638
2023-03-10	105.30	108.80	101.40	108.00	95.445	1,765,108
2023-03-09	105.50	106.90	103.90	106.10	93.766	749,730
2023-03-08	102.60	106.50	99.750	105.60	93.324	1,414,814
2023-03-07	103.00	107.80	100.02	106.30	93.943	1,041,311
2023-03-06	110.00	110.00	106.11	107.00	94.561	775,429
2023-03-03	108.60	109.30	106.50	107.20	94.738	871,604
2023-03-02	107.60	109.00	105.20	106.20	93.854	1,357,750
2023-03-01	104.90	106.60	104.19	105.00	92.794	1,136,080
2023-02-28	106.20	112.10	103.09	105.50	93.236	1,908,471
2023-02-27	101.90	106.44	101.86	106.00	93.678	1,058,815
2023-02-24	101.50	103.60	99.300	101.80	89.966	1,567,278
2023-02-23	102.50	103.20	100.00	100.00	88.375	971,108
2023-02-22	101.30	104.70	99.450	102.10	90.231	758,278
2023-02-21	103.90	103.90	101.50	102.80	90.850	1,189,808
2023-02-20	102.70	105.70	102.68	103.90	91.822	1,212,726
2023-02-17	105.00	107.00	104.00	105.00	92.794	1,369,327
2023-02-16	114.00	114.00	105.80	106.50	94.119	1,272,133
2023-02-15	110.30	111.50	107.30	108.80	96.152	1,617,220
2023-02-14	114.50	115.30	111.00	111.00	98.096	1,731,105
2023-02-13	112.00	114.50	109.70	114.40	101.10	1,646,006
2023-02-10	112.80	113.60	110.50	112.40	99.334	1,892,996
2023-02-09	113.00	113.50	110.98	112.60	99.510	1,626,315
2023-02-08	110.80	115.40	109.00	111.40	98.450	1,739,055
2023-02-07	109.40	112.00	107.70	108.90	96.240	1,324,374
2023-02-06	115.00	115.00	108.50	108.50	95.887	892,370
2023-02-03	112.10	114.30	109.90	110.40	97.566	1,049,504
2023-02-02	107.60	112.10	107.20	111.60	98.627	1,967,805
2023-02-01	105.80	111.30	105.80	109.40	96.682	2,983,771
2023-01-31	112.20	112.20	107.30	108.40	95.799	3,631,046
2023-01-30	108.40	114.30	107.30	108.00	95.445	1,121,724
2023-01-27	108.70	109.75	107.80	109.50	96.771	1,196,570
2023-01-26	105.70	109.30	105.70	108.70	96.064	1,471,318
2023-01-25	108.10	109.00	106.70	107.90	95.357	1,347,388
2023-01-24	109.00	110.00	108.40	108.80	96.152	1,263,468
2023-01-23	109.20	109.50	106.57	107.90	95.357	934,500
2023-01-20	107.30	108.50	105.27	107.70	95.180	996,542
2023-01-19	110.00	110.00	106.70	106.90	94.473	1,922,532
2023-01-18	105.90	109.80	105.90	108.70	96.064	1,413,375
2023-01-17	106.80	109.00	106.80	107.80	95.268	932,495
2023-01-16	107.00	111.64	106.04	108.10	95.533	1,027,555
2023-01-13	103.70	109.50	103.10	108.70	96.064	2,273,639
2023-01-12	104.80	110.00	101.70	104.00	91.910	1,726,868
2023-01-11	107.90	107.90	103.80	103.80	91.733	1,198,631
2023-01-10	103.90	105.50	102.90	104.80	92.617	1,537,963
2023-01-09	109.00	109.00	103.90	104.80	92.617	1,352,663
2023-01-06	103.00	105.60	103.00	105.00	92.794	1,968,836
2023-01-05	103.10	105.50	103.10	104.50	92.352	688,877

← NewerPage 16 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.