FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	110.00	110.60	107.10	108.90	95.336	1,241,555
2022-10-06	112.60	112.60	107.20	108.50	94.986	860,461
2022-10-05	107.40	109.70	105.70	108.40	94.898	636,633
2022-10-04	106.40	108.99	103.62	107.90	94.460	993,256
2022-10-03	100.00	106.70	100.00	106.50	93.235	1,299,249
2022-09-30	103.50	106.74	103.50	105.20	92.097	1,034,322
2022-09-29	110.00	110.00	103.10	104.60	91.571	1,346,066
2022-09-28	107.00	110.80	105.10	108.20	94.723	2,443,509
2022-09-27	118.50	119.40	110.60	110.60	96.824	1,350,261
2022-09-26	114.00	120.80	114.00	117.50	102.86	1,834,213
2022-09-23	115.00	120.20	115.00	118.90	104.09	1,197,526
2022-09-22	124.00	124.00	119.00	119.00	104.18	1,813,815
2022-09-21	123.10	124.90	120.40	122.70	107.42	1,323,995
2022-09-20	124.20	130.53	120.00	120.70	105.67	1,885,156
2022-09-16	112.00	125.00	112.00	125.00	109.43	7,334,218
2022-09-15	120.10	124.00	116.16	118.50	103.74	1,519,838
2022-09-14	117.40	126.20	117.40	122.60	107.33	4,767,119
2022-09-13	122.00	126.10	122.00	123.50	108.12	1,460,737
2022-09-12	122.00	126.40	120.76	125.00	109.43	3,498,769
2022-09-09	125.00	125.00	118.60	120.50	105.49	656,124
2022-09-08	115.50	119.40	115.50	119.40	104.53	1,404,843
2022-09-07	118.50	118.60	115.36	118.20	103.48	874,977
2022-09-06	123.40	123.40	115.40	117.10	102.51	1,251,375
2022-09-05	118.50	118.90	115.00	115.40	101.03	905,918
2022-09-02	114.30	122.30	113.32	119.80	104.88	4,882,438
2022-09-01	114.30	119.30	114.20	118.50	103.74	1,310,383
2022-08-31	113.70	115.10	112.80	115.10	100.76	3,849,495
2022-08-30	112.00	114.20	110.71	112.90	98.838	2,144,559
2022-08-26	110.00	113.00	110.00	112.50	98.487	1,668,557
2022-08-25	110.00	113.10	110.00	110.70	96.912	1,052,515
2022-08-24	108.00	112.90	108.00	109.50	95.861	2,612,347
2022-08-23	105.30	111.90	105.30	109.90	96.211	1,068,486
2022-08-22	108.40	113.40	107.60	109.00	95.423	2,158,904
2022-08-19	114.00	114.00	107.40	108.10	94.635	2,957,494
2022-08-18	113.50	116.00	107.59	111.50	97.612	2,133,179
2022-08-17	113.60	118.30	113.10	113.10	99.013	1,766,601
2022-08-16	128.90	130.30	107.20	114.20	99.976	8,345,226
2022-08-15	128.60	132.80	125.00	128.90	112.84	2,759,042
2022-08-12	130.00	130.50	118.30	128.40	112.41	1,439,220
2022-08-11	131.00	137.90	127.40	129.50	113.37	1,408,448
2022-08-10	135.20	136.60	133.30	134.70	117.92	797,425
2022-08-09	136.80	139.38	134.50	135.20	118.36	724,501
2022-08-08	132.10	137.90	132.10	135.50	118.62	493,620
2022-08-05	135.00	139.10	129.16	134.70	117.92	675,631
2022-08-04	131.90	135.69	131.00	133.00	116.43	1,250,003
2022-08-03	135.00	135.00	130.30	133.70	117.05	2,035,127
2022-08-02	132.50	134.90	124.20	131.00	114.68	1,978,785
2022-08-01	128.10	134.10	128.00	133.00	116.43	827,930
2022-07-29	131.40	134.30	129.90	133.50	116.87	1,282,384
2022-07-28	129.50	134.80	126.10	131.40	115.03	876,162
2022-07-27	130.00	133.00	126.92	130.50	114.25	659,117
2022-07-26	132.50	132.80	129.30	130.00	113.81	707,370
2022-07-25	126.00	133.00	126.00	130.50	114.25	3,812,050
2022-07-22	136.00	136.00	129.70	131.00	114.68	741,787
2022-07-21	129.00	135.20	127.40	133.00	116.43	1,863,693
2022-07-20	132.00	136.80	132.00	135.00	118.18	2,041,524
2022-07-19	129.60	134.30	127.10	134.30	117.57	998,973
2022-07-18	136.70	137.00	126.60	131.50	115.12	1,214,409
2022-07-15	132.00	136.00	124.60	130.00	113.81	1,719,201
2022-07-14	132.00	132.00	124.60	126.00	110.31	1,166,871

← NewerPage 18 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.