FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	165.00	168.50	160.10	160.40	156.24	3,177,402
2026-04-28	167.00	168.90	165.90	167.30	162.96	535,819
2026-04-27	168.00	171.40	168.00	168.30	163.94	874,947
2026-04-24	170.00	173.10	169.00	170.80	166.37	616,942
2026-04-23	166.90	174.40	166.90	172.40	167.93	682,991
2026-04-22	177.00	178.90	175.00	175.00	170.46	1,076,253
2026-04-21	175.00	179.80	175.00	177.50	172.90	1,414,537
2026-04-20	183.70	183.70	176.10	176.90	172.31	2,433,751
2026-04-17	176.60	180.90	175.20	179.60	174.94	626,912
2026-04-16	180.60	180.60	175.00	175.80	171.24	505,968
2026-04-15	178.60	178.60	175.50	176.10	171.53	681,678
2026-04-14	173.50	179.30	172.90	178.10	173.48	564,916
2026-04-13	178.70	178.70	172.00	172.90	168.42	557,314
2026-04-10	180.00	180.00	173.40	174.30	169.78	543,737
2026-04-09	174.80	175.60	171.69	174.30	169.78	494,076
2026-04-08	166.60	178.50	166.60	175.30	170.75	550,857
2026-04-07	175.00	175.00	169.90	171.00	166.57	687,451
2026-04-02	172.00	173.70	170.70	171.40	166.96	633,840
2026-04-01	169.30	173.30	167.20	172.80	168.32	2,345,201
2026-03-31	170.00	170.60	165.70	166.20	161.89	2,028,607
2026-03-30	166.50	170.80	165.10	167.20	162.86	994,560
2026-03-27	175.50	175.50	168.10	168.90	164.52	624,129
2026-03-26	170.70	176.00	170.30	172.30	167.83	797,025
2026-03-25	165.00	172.80	165.00	172.70	168.22	826,216
2026-03-24	162.30	172.50	162.30	168.20	163.84	1,256,570
2026-03-23	168.60	174.20	163.80	170.90	166.47	1,054,436
2026-03-20	170.70	170.90	163.00	169.80	165.40	3,718,490
2026-03-19	180.70	180.70	167.20	168.40	164.03	1,191,023
2026-03-18	178.90	178.90	166.20	172.30	167.83	2,040,457
2026-03-17	171.90	172.40	167.70	168.30	163.94	1,794,716
2026-03-16	181.30	181.30	170.20	171.70	167.25	457,007
2026-03-13	174.00	175.10	171.38	174.10	169.59	531,876
2026-03-12	170.00	174.90	170.00	174.10	169.59	726,407
2026-03-11	176.70	176.70	172.90	173.70	169.20	444,569
2026-03-10	178.70	178.70	174.20	175.90	171.34	688,698
2026-03-09	182.00	182.00	170.90	174.00	169.49	1,263,601
2026-03-06	182.00	182.00	174.90	175.60	171.05	503,796
2026-03-05	182.00	182.00	174.60	177.20	172.60	780,764
2026-03-04	178.00	180.70	177.60	178.30	173.68	942,703
2026-03-03	184.70	184.70	177.20	179.60	174.94	498,071
2026-03-02	185.70	187.70	178.40	184.20	179.42	824,642
2026-02-27	187.90	187.90	183.20	183.80	179.03	2,006,091
2026-02-26	186.70	187.80	184.70	186.80	181.96	764,188
2026-02-25	188.70	192.10	185.10	186.10	181.27	676,007
2026-02-24	192.00	192.00	187.80	188.90	184.00	613,737
2026-02-23	193.90	193.90	187.50	189.40	184.49	732,423
2026-02-20	194.00	194.00	189.20	190.80	185.85	2,102,271
2026-02-19	190.40	191.20	188.70	190.30	185.36	1,431,035
2026-02-18	196.50	196.50	189.80	189.80	184.88	662,474
2026-02-17	191.20	194.00	191.00	193.20	188.19	1,593,733
2026-02-16	192.40	194.40	192.10	192.80	187.80	898,493
2026-02-13	185.00	192.20	185.00	192.20	187.22	469,886
2026-02-12	187.00	191.50	186.50	189.80	184.88	600,174
2026-02-11	190.50	191.60	186.10	186.10	181.27	880,611
2026-02-10	190.90	193.50	187.60	190.50	185.56	1,858,550
2026-02-09	191.70	194.10	189.80	190.90	185.95	804,335
2026-02-06	190.00	192.10	187.50	191.90	186.92	331,828
2026-02-05	185.00	191.00	185.00	189.10	184.20	765,800
2026-02-04	189.00	193.79	178.10	190.60	185.66	629,714
2026-02-03	189.40	190.00	187.50	190.00	185.07	818,567

← NewerPage 3 of 22 · 1,265 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.