FirstGroup PLC historical data

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

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
2026-07-17	167.60	180.85	167.60	175.80	175.80	850,606
2026-07-16	175.40	183.20	175.40	180.10	180.10	892,746
2026-07-15	178.70	181.00	176.20	180.20	180.20	1,437,260
2026-07-14	186.30	186.30	177.40	180.90	180.90	758,489
2026-07-13	178.00	183.50	177.30	182.30	182.30	2,045,406
2026-07-10	179.30	182.70	178.70	180.60	180.60	2,034,338
2026-07-09	177.20	186.40	176.50	178.20	178.20	953,179
2026-07-08	184.40	184.80	173.10	178.50	178.50	981,121
2026-07-07	178.70	182.00	171.30	180.40	180.40	913,069
2026-07-06	177.60	184.20	177.60	178.60	178.60	855,501
2026-07-03	196.00	196.00	184.70	184.70	184.70	1,077,431
2026-07-02	190.00	190.00	185.20	188.10	188.10	857,599
2026-07-01	188.80	192.80	187.40	192.80	187.80	1,686,221
2026-06-30	190.00	190.50	187.10	187.80	182.93	2,447,545
2026-06-29	189.00	195.60	187.40	187.40	182.54	740,393
2026-06-26	185.00	195.00	185.00	192.20	187.22	581,750
2026-06-25	188.00	194.40	185.20	192.80	187.80	953,322
2026-06-24	183.60	187.60	183.10	186.40	181.57	753,122
2026-06-23	186.20	186.30	180.30	183.80	179.03	975,324
2026-06-22	188.60	191.70	185.70	186.20	181.37	2,518,244
2026-06-19	189.50	193.08	186.20	189.30	184.39	3,758,805
2026-06-18	179.90	191.70	176.54	188.50	183.61	3,977,658
2026-06-17	172.20	175.00	170.86	174.50	169.97	1,646,730
2026-06-16	171.20	174.00	169.90	171.80	167.34	1,525,674
2026-06-15	173.50	175.80	170.83	171.80	167.34	1,051,096
2026-06-12	165.00	174.70	165.00	172.70	168.22	557,489
2026-06-11	168.00	172.90	168.00	171.30	166.86	981,278
2026-06-10	164.30	171.70	164.30	171.70	167.25	930,175
2026-06-09	166.60	168.70	162.30	163.70	159.45	832,653
2026-06-08	167.40	169.70	163.90	165.90	161.60	311,731
2026-06-05	166.60	176.30	166.60	169.80	165.40	510,752
2026-06-04	172.30	174.40	171.60	172.50	168.03	401,957
2026-06-03	169.70	173.80	166.80	172.50	168.03	750,253
2026-06-02	169.90	172.63	169.20	170.80	166.37	2,291,173
2026-06-01	168.00	172.20	168.00	169.50	165.10	661,669
2026-05-29	171.80	174.70	167.30	171.20	166.76	1,839,220
2026-05-28	170.00	172.20	167.10	170.90	166.47	1,004,253
2026-05-27	167.00	171.90	167.00	170.20	165.79	467,510
2026-05-26	168.30	175.40	166.27	168.40	164.03	608,685
2026-05-22	167.90	171.20	164.10	167.40	163.06	611,519
2026-05-21	163.70	167.70	162.48	165.50	161.21	706,190
2026-05-20	158.20	166.70	158.20	165.00	160.72	1,268,879
2026-05-19	160.00	167.30	160.00	165.70	161.40	999,386
2026-05-18	160.90	165.69	160.90	164.00	159.75	3,884,856
2026-05-15	167.70	168.60	161.40	164.60	160.33	1,918,153
2026-05-14	168.00	168.80	164.60	168.60	164.23	835,424
2026-05-13	170.00	170.00	163.00	164.40	160.14	2,678,864
2026-05-12	172.80	172.80	162.90	166.00	161.70	1,120,057
2026-05-11	164.30	167.96	161.20	165.50	161.21	1,197,962
2026-05-08	161.10	165.60	158.90	164.70	160.43	1,596,045
2026-05-07	170.00	170.00	160.70	160.70	156.53	1,404,632
2026-05-06	157.90	164.10	153.30	162.50	158.29	1,276,313
2026-05-05	159.30	162.20	154.88	158.00	153.90	905,481
2026-05-01	163.00	164.00	161.10	161.10	156.92	523,593
2026-04-30	154.20	163.60	152.10	162.60	158.38	1,137,563

← NewerPage 2 of 3 · 128 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.