FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 186.00 | 186.00 | 178.00 | 181.80 | 181.80 | 1,272,439 |
| 2026-07-23 | 185.00 | 185.00 | 177.70 | 180.10 | 180.10 | 996,739 |
| 2026-07-22 | 179.30 | 182.60 | 173.40 | 182.00 | 182.00 | 1,140,167 |
| 2026-07-21 | 173.70 | 180.50 | 173.70 | 179.60 | 179.60 | 921,793 |
| 2026-07-20 | 175.90 | 178.90 | 172.40 | 177.00 | 177.00 | 974,688 |
← NewerPage 2 of 2 · 65 trading days
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.