FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 88.900 | 93.800 | 88.900 | 93.400 | 81.065 | 1,554,189 |
| 2021-10-22 | 88.850 | 91.450 | 88.850 | 90.700 | 78.721 | 1,351,188 |
| 2021-10-21 | 92.050 | 93.000 | 88.550 | 90.600 | 78.635 | 5,519,660 |
| 2021-10-20 | 88.550 | 90.100 | 85.400 | 89.900 | 78.027 | 1,372,846 |
| 2021-10-19 | 88.950 | 90.200 | 88.150 | 89.450 | 77.637 | 1,223,717 |
| 2021-10-18 | 90.250 | 93.500 | 86.150 | 89.500 | 77.680 | 1,408,136 |
| 2021-10-15 | 91.050 | 93.550 | 90.750 | 92.600 | 80.371 | 2,201,915 |
| 2021-10-14 | 90.750 | 91.700 | 88.190 | 91.050 | 79.025 | 1,489,938 |
← NewerPage 22 of 22 · 1,268 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.