FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	130.00	130.00	125.50	128.20	111.27	1,162,667
2022-07-12	124.90	129.70	122.20	126.90	110.14	907,878
2022-07-11	125.00	126.40	123.50	125.00	108.49	5,954,603
2022-07-08	122.40	127.40	122.40	126.00	109.36	781,123
2022-07-07	126.60	129.40	125.10	127.40	110.57	550,003
2022-07-06	125.00	127.90	122.20	125.50	108.93	1,108,825
2022-07-05	134.00	134.00	123.30	124.80	108.32	1,366,359
2022-07-04	127.10	133.80	125.60	130.40	113.18	663,781
2022-07-01	127.50	130.10	127.25	129.60	112.48	1,093,511
2022-06-30	121.50	131.50	121.40	127.50	110.66	1,672,862
2022-06-29	138.20	138.20	129.50	131.00	113.70	1,309,166
2022-06-28	136.00	137.68	134.00	134.40	116.65	1,099,075
2022-06-27	130.70	136.50	130.70	136.00	118.04	3,944,345
2022-06-24	138.50	138.90	132.00	133.70	116.04	1,483,650
2022-06-23	133.00	137.20	132.60	135.30	117.43	1,960,196
2022-06-22	130.70	139.60	130.60	139.50	121.08	1,929,782
2022-06-21	135.10	137.20	130.50	132.40	114.91	8,158,713
2022-06-20	134.00	140.30	130.80	136.00	118.04	5,817,922
2022-06-17	137.10	138.90	133.00	133.30	115.70	5,067,498
2022-06-16	139.00	139.00	133.10	134.20	116.48	2,904,909
2022-06-15	140.00	140.90	134.45	137.60	119.43	1,163,548
2022-06-14	134.10	136.30	133.80	134.70	116.91	1,830,050
2022-06-13	133.10	139.50	128.73	132.80	115.26	1,046,211
2022-06-10	134.30	135.50	133.30	133.90	116.22	2,420,435
2022-06-09	136.00	137.20	129.00	135.00	117.17	973,933
2022-06-08	137.60	138.69	134.20	136.70	118.65	859,562
2022-06-07	137.00	138.50	133.60	138.30	120.03	1,990,606
2022-06-06	139.50	143.60	134.80	136.00	118.04	1,221,998
2022-06-01	136.70	138.90	135.40	137.00	118.91	1,417,075
2022-05-31	139.00	139.80	132.20	136.50	118.47	2,386,191
2022-05-30	133.50	139.90	129.10	133.30	115.70	1,334,735
2022-05-27	130.50	145.66	129.50	134.40	116.65	6,098,794
2022-05-26	124.00	138.00	109.72	129.80	112.66	9,568,228
2022-05-25	116.00	119.40	114.20	119.40	103.63	3,374,038
2022-05-24	106.90	116.70	106.90	115.70	100.42	5,328,289
2022-05-23	110.00	116.50	110.00	115.50	100.25	2,171,866
2022-05-20	112.50	113.20	110.10	112.70	97.816	736,546
2022-05-19	111.70	112.50	106.70	110.00	95.473	722,814
2022-05-18	107.90	113.80	101.95	113.10	98.163	968,912
2022-05-17	113.00	113.50	111.30	112.60	97.729	593,774
2022-05-16	113.00	113.00	108.60	112.10	97.295	483,464
2022-05-13	104.00	111.30	104.00	111.30	96.601	497,921
2022-05-12	102.00	109.20	102.00	108.80	94.431	897,150
2022-05-11	108.00	112.30	107.08	109.90	95.386	822,835
2022-05-10	108.10	110.00	107.80	108.20	93.910	637,242
2022-05-09	113.00	113.00	107.30	109.20	94.778	721,940
2022-05-06	105.00	111.20	105.00	110.30	95.733	2,560,348
2022-05-05	111.90	112.60	109.10	109.30	94.865	1,132,783
2022-05-04	112.70	113.60	109.90	111.00	96.340	732,713
2022-05-03	110.90	115.40	110.70	113.20	98.250	2,288,161
2022-04-29	115.00	115.00	111.00	112.80	97.903	768,075
2022-04-28	109.60	113.70	103.60	113.50	98.510	625,938
2022-04-27	117.00	117.00	111.20	112.10	97.295	728,434
2022-04-26	100.80	113.60	100.80	111.20	96.514	1,270,499
2022-04-25	112.40	112.40	109.70	111.10	96.427	636,778
2022-04-22	114.20	115.30	112.80	113.40	98.423	1,040,692
2022-04-21	117.00	117.30	115.10	115.20	99.986	703,935
2022-04-20	117.00	117.00	114.90	116.00	100.68	780,334
2022-04-19	111.00	116.00	111.00	115.90	100.59	807,293
2022-04-14	113.40	115.60	111.20	115.00	99.812	830,892

← NewerPage 19 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.