FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	182.00	188.70	182.00	188.60	183.71	1,671,919
2026-01-30	183.20	186.90	183.20	186.40	181.57	889,030
2026-01-29	185.40	188.10	183.50	185.30	180.49	808,331
2026-01-28	186.00	186.00	182.70	184.20	179.42	773,693
2026-01-27	187.70	187.70	182.30	183.70	178.94	958,417
2026-01-26	182.20	188.60	182.20	186.60	181.76	417,991
2026-01-23	187.00	188.20	183.10	185.80	180.98	600,732
2026-01-22	180.00	185.40	180.00	184.00	179.23	721,655
2026-01-21	185.00	185.00	180.40	180.80	176.11	5,413,754
2026-01-20	189.40	189.40	182.00	183.50	178.74	466,600
2026-01-19	188.40	188.70	185.90	185.90	181.08	896,365
2026-01-16	188.40	189.20	186.55	188.40	183.51	690,445
2026-01-15	183.00	189.20	183.00	188.30	183.42	934,922
2026-01-14	189.40	189.40	182.60	185.50	180.69	1,031,009
2026-01-13	189.40	189.40	183.40	186.30	181.47	483,637
2026-01-12	190.00	190.90	187.90	188.40	183.51	3,943,642
2026-01-09	188.00	193.00	187.80	190.40	185.46	7,278,009
2026-01-08	187.70	189.10	185.50	188.20	183.32	1,107,640
2026-01-07	198.30	198.30	186.50	188.60	183.71	890,946
2026-01-06	188.40	190.30	187.70	188.90	184.00	473,684
2026-01-05	192.00	192.00	187.50	189.00	184.10	4,446,018
2026-01-02	190.60	194.60	187.00	188.80	183.90	1,652,013
2025-12-31	199.00	199.00	187.10	190.60	185.66	431,165
2025-12-30	199.70	199.70	188.30	191.90	186.92	596,899
2025-12-29	198.00	198.00	187.10	190.80	185.85	529,372
2025-12-24	199.00	199.00	189.90	191.10	186.14	162,067
2025-12-23	195.80	195.80	186.80	191.40	186.44	366,223
2025-12-22	190.00	192.02	188.90	192.00	187.02	568,855
2025-12-19	184.00	191.90	184.00	190.00	185.07	2,108,333
2025-12-18	192.20	193.40	189.50	191.90	186.92	1,597,116
2025-12-17	177.30	195.80	177.30	192.40	187.41	1,216,654
2025-12-16	188.20	192.40	183.28	189.70	184.78	1,020,293
2025-12-15	188.10	190.00	187.40	188.50	183.61	400,131
2025-12-12	186.20	189.60	186.20	188.20	183.32	852,482
2025-12-11	182.00	188.20	182.00	187.40	182.54	853,420
2025-12-10	183.20	185.80	178.70	183.80	179.03	1,596,832
2025-12-09	175.50	175.80	174.00	175.10	170.56	1,008,179
2025-12-08	177.10	177.90	173.70	175.50	170.95	1,599,718
2025-12-05	180.00	180.00	175.80	176.60	172.02	576,367
2025-12-04	176.80	178.40	175.40	175.90	171.34	832,037
2025-12-03	178.00	178.00	174.50	177.90	173.29	986,967
2025-12-02	176.80	181.90	174.50	174.90	170.36	1,283,794
2025-12-01	175.60	177.70	166.90	176.00	171.44	1,566,852
2025-11-28	174.50	179.10	174.30	176.70	172.12	601,665
2025-11-27	180.00	180.00	172.70	175.50	170.95	2,024,948
2025-11-26	177.40	177.40	173.90	177.20	170.46	2,393,755
2025-11-25	178.80	185.20	175.40	175.40	168.73	1,208,591
2025-11-24	179.00	182.00	179.00	179.80	172.96	1,762,083
2025-11-21	178.60	180.60	175.90	180.60	173.73	896,375
2025-11-20	184.80	184.80	177.00	178.90	172.10	1,565,630
2025-11-19	182.20	183.40	175.64	176.80	170.08	1,443,245
2025-11-18	190.90	197.30	171.12	181.80	174.89	4,502,429
2025-11-17	202.20	203.00	197.60	200.40	192.78	1,319,768
2025-11-14	200.40	203.00	198.50	203.00	195.28	1,068,234
2025-11-13	202.20	204.20	201.20	204.00	196.24	896,729
2025-11-12	210.00	210.00	201.20	203.40	195.67	773,135
2025-11-11	210.20	211.60	204.60	205.80	197.97	1,286,431
2025-11-10	203.40	209.80	203.40	207.80	199.90	745,518
2025-11-07	210.40	210.40	202.00	203.60	195.86	2,593,650
2025-11-06	207.00	210.94	204.80	207.00	199.13	651,098

← NewerPage 4 of 22 · 1,262 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.