FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 207.00 | 210.94 | 204.80 | 207.00 | 199.13 | 651,098 |
| 2025-11-05 | 200.40 | 210.80 | 200.40 | 210.20 | 202.21 | 589,577 |
| 2025-11-04 | 210.00 | 212.80 | 207.80 | 208.40 | 200.48 | 594,974 |
| 2025-11-03 | 214.00 | 214.00 | 207.40 | 211.00 | 202.98 | 3,412,946 |
| 2025-10-31 | 202.00 | 210.60 | 202.00 | 210.00 | 202.01 | 545,950 |
| 2025-10-30 | 206.80 | 212.00 | 205.20 | 207.80 | 199.90 | 589,041 |
| 2025-10-29 | 217.00 | 220.80 | 206.80 | 207.80 | 199.90 | 575,268 |
| 2025-10-28 | 215.00 | 215.00 | 207.60 | 210.80 | 202.78 | 604,273 |
| 2025-10-27 | 212.00 | 212.00 | 208.20 | 209.20 | 201.24 | 529,738 |
| 2025-10-24 | 209.40 | 211.00 | 206.80 | 210.60 | 202.59 | 663,256 |
| 2025-10-23 | 207.40 | 211.00 | 206.60 | 208.60 | 200.67 | 1,820,681 |
| 2025-10-22 | 202.00 | 207.80 | 200.80 | 207.80 | 199.90 | 1,223,319 |
| 2025-10-21 | 210.00 | 210.00 | 198.80 | 201.20 | 193.55 | 940,662 |
| 2025-10-20 | 208.00 | 209.60 | 205.80 | 207.60 | 199.71 | 2,781,596 |
← NewerPage 5 of 5 · 254 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.