FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	113.40	115.60	111.20	115.00	99.812	830,892
2022-04-13	116.80	116.80	113.60	115.20	99.986	2,041,488
2022-04-12	117.00	117.00	114.30	115.00	99.812	738,918
2022-04-11	116.00	116.00	114.00	116.00	100.68	554,747
2022-04-08	113.60	116.50	113.60	114.20	99.118	489,916
2022-04-07	116.30	116.90	114.00	114.50	99.378	706,432
2022-04-06	116.00	116.23	113.10	115.20	99.986	750,584
2022-04-05	114.00	115.50	112.10	114.90	99.725	1,230,894
2022-04-04	112.10	113.09	110.04	112.00	97.208	1,119,668
2022-04-01	111.80	113.00	111.00	112.10	97.295	1,853,822
2022-03-31	114.10	115.40	110.70	112.30	97.469	1,035,079
2022-03-30	108.00	114.90	108.00	113.10	98.163	982,657
2022-03-29	109.10	112.30	107.30	112.00	97.208	897,433
2022-03-28	112.00	112.00	103.60	109.50	95.039	888,837
2022-03-25	110.00	110.00	106.70	107.30	93.129	1,075,991
2022-03-24	102.00	107.60	102.00	107.00	92.869	651,968
2022-03-23	102.00	108.00	102.00	107.20	93.042	832,993
2022-03-22	102.00	107.50	102.00	106.60	92.522	484,476
2022-03-21	103.00	109.30	102.50	105.00	91.133	1,349,079
2022-03-18	105.00	107.00	98.200	106.30	92.261	1,947,478
2022-03-17	103.40	107.26	103.40	105.50	91.567	1,085,294
2022-03-16	100.50	107.30	100.40	105.00	91.133	2,505,423
2022-03-15	103.10	105.10	101.20	104.60	90.786	544,931
2022-03-14	100.20	105.80	97.420	103.60	89.918	849,725
2022-03-11	105.00	105.00	101.30	103.00	89.397	1,001,470
2022-03-10	95.000	101.90	95.000	100.20	86.967	991,193
2022-03-09	90.350	99.650	90.350	99.600	86.446	1,675,786
2022-03-08	84.250	91.850	84.250	90.350	78.418	1,466,344
2022-03-07	97.000	97.000	83.750	88.550	76.855	1,894,277
2022-03-04	93.700	94.750	91.350	92.000	79.850	1,297,151
2022-03-03	96.000	98.950	93.500	94.600	82.106	1,582,659
2022-03-02	101.00	101.00	95.250	98.100	85.144	1,133,893
2022-03-01	101.20	101.90	97.400	97.400	84.537	1,581,007
2022-02-28	98.850	101.00	98.050	100.20	86.967	1,265,290
2022-02-25	105.00	105.00	99.600	101.80	88.355	1,231,086
2022-02-24	99.350	101.10	97.603	99.000	85.925	1,461,934
2022-02-23	106.00	106.00	101.51	102.40	88.876	894,464
2022-02-22	102.70	104.40	100.90	103.40	89.744	724,398
2022-02-21	101.00	105.00	101.00	104.00	90.265	856,452
2022-02-18	101.00	106.90	101.00	104.70	90.872	1,111,552
2022-02-17	108.10	108.10	104.10	106.20	92.174	1,411,681
2022-02-16	102.30	107.10	102.14	103.20	89.571	971,256
2022-02-15	101.00	105.60	101.00	104.90	91.046	697,700
2022-02-14	104.00	104.20	102.20	103.30	89.657	574,253
2022-02-11	101.50	107.00	101.50	105.00	91.133	663,789
2022-02-10	105.00	107.30	104.60	106.90	92.782	952,107
2022-02-09	105.00	105.50	103.00	104.90	91.046	1,485,788
2022-02-08	102.00	103.59	101.20	103.30	89.657	591,898
2022-02-07	105.00	105.00	100.94	101.50	88.095	785,203
2022-02-04	103.80	103.80	100.80	101.30	87.922	1,085,129
2022-02-03	103.10	104.20	101.90	102.70	89.137	806,165
2022-02-02	107.60	107.60	102.90	103.20	89.571	864,336
2022-02-01	100.00	104.60	100.00	103.20	89.571	3,682,892
2022-01-31	100.60	103.64	100.60	101.10	87.748	1,348,214
2022-01-28	106.80	107.80	101.30	101.70	88.269	2,239,101
2022-01-27	100.00	104.50	99.850	104.50	90.699	1,134,758
2022-01-26	101.00	104.90	101.00	104.50	90.699	1,329,855
2022-01-25	106.80	106.80	100.90	103.30	89.657	1,703,713
2022-01-24	102.20	106.50	99.800	102.10	88.616	1,382,625
2022-01-21	103.10	105.50	102.30	105.00	91.133	1,206,887

← NewerPage 20 of 22 · 1,268 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.