FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	102.00	105.10	101.90	104.20	92.087	1,251,044
2023-01-03	101.00	105.50	101.00	102.80	90.850	1,400,415
2022-12-30	104.10	104.10	100.90	101.00	89.259	551,678
2022-12-29	104.80	104.80	101.00	103.00	91.026	1,046,105
2022-12-28	104.80	104.80	101.90	102.40	90.496	794,691
2022-12-23	96.200	101.90	96.200	101.30	89.524	525,969
2022-12-22	103.40	104.90	100.70	100.70	88.994	1,249,214
2022-12-21	100.80	103.40	100.80	101.60	89.789	763,089
2022-12-20	99.200	102.60	98.100	100.50	88.817	1,069,866
2022-12-19	102.00	104.50	97.150	102.40	90.496	936,058
2022-12-16	97.150	98.650	95.500	98.100	86.696	2,817,611
2022-12-15	99.450	99.450	96.650	97.150	85.856	871,778
2022-12-14	96.550	98.350	95.350	98.350	86.917	1,226,262
2022-12-13	102.00	102.00	95.200	97.200	85.901	1,360,797
2022-12-12	96.950	97.550	95.600	97.150	85.856	906,703
2022-12-09	94.750	97.350	94.500	96.000	84.840	1,069,057
2022-12-08	99.200	100.00	94.150	95.000	83.956	977,181
2022-12-07	101.90	101.90	97.850	97.850	86.475	977,856
2022-12-06	98.000	103.60	98.000	100.90	89.170	1,132,603
2022-12-05	101.00	105.70	101.00	102.90	90.938	733,630
2022-12-02	104.10	105.00	103.30	104.00	91.910	623,755
2022-12-01	102.10	104.70	102.10	104.10	91.998	1,969,713
2022-11-30	102.00	104.20	100.00	102.10	90.231	1,681,836
2022-11-29	102.10	103.30	100.08	102.50	90.584	854,865
2022-11-28	105.40	105.80	101.80	102.50	90.584	2,279,995
2022-11-25	101.50	105.30	99.850	104.90	92.705	909,628
2022-11-24	107.00	107.00	103.40	103.40	91.380	2,777,064
2022-11-23	98.000	104.20	98.000	104.20	92.087	980,584
2022-11-22	102.00	102.90	100.30	101.80	89.966	2,898,960
2022-11-21	98.750	101.40	96.250	100.70	88.994	1,432,119
2022-11-18	97.650	98.850	97.250	98.250	86.828	6,319,612
2022-11-17	93.900	98.150	92.283	97.000	85.724	4,493,401
2022-11-16	96.950	97.300	94.140	95.750	83.824	2,479,860
2022-11-15	95.250	95.750	91.600	95.000	83.167	2,801,724
2022-11-14	94.950	95.650	93.150	95.200	83.342	2,181,339
2022-11-11	93.350	96.050	91.333	95.050	83.211	3,830,223
2022-11-10	94.600	96.100	89.550	93.550	81.898	2,583,604
2022-11-09	108.00	113.20	94.900	96.300	84.305	2,919,096
2022-11-08	110.00	110.00	105.30	106.90	93.585	576,213
2022-11-07	103.70	108.00	103.70	106.00	92.797	3,255,602
2022-11-04	105.00	105.20	102.50	104.50	91.484	734,753
2022-11-03	106.10	108.00	101.40	103.60	90.696	2,100,097
2022-11-02	106.50	108.40	106.50	107.70	94.285	1,760,453
2022-11-01	106.60	109.00	105.60	107.40	94.023	1,351,346
2022-10-31	105.00	106.80	102.80	105.20	92.097	1,177,604
2022-10-28	106.00	106.00	103.00	103.40	90.521	463,506
2022-10-27	109.50	110.00	104.80	105.30	92.184	1,613,910
2022-10-26	108.00	108.50	104.10	108.50	94.986	1,429,032
2022-10-25	107.80	109.40	102.67	109.10	95.511	2,793,020
2022-10-24	110.00	111.10	105.50	106.30	93.060	703,171
2022-10-21	107.00	109.90	107.00	108.90	95.336	2,741,963
2022-10-20	104.90	109.30	104.90	109.30	95.686	1,598,596
2022-10-19	108.10	108.70	105.30	106.70	93.410	768,902
2022-10-18	109.40	109.90	106.50	106.50	93.235	835,660
2022-10-17	106.80	109.00	105.30	108.40	94.898	2,210,757
2022-10-14	106.30	108.50	104.20	106.30	93.060	871,929
2022-10-13	100.40	107.60	100.40	105.30	92.184	1,781,964
2022-10-12	101.20	108.10	101.20	103.70	90.783	1,670,257
2022-10-11	110.00	110.00	105.60	107.00	93.672	755,645
2022-10-10	102.00	113.00	102.00	107.20	93.848	3,857,062

← NewerPage 17 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.