FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	202.00	206.80	201.80	206.80	198.94	860,514
2025-10-16	210.60	213.60	197.33	207.20	199.32	1,171,610
2025-10-15	220.40	222.60	210.20	210.20	202.21	1,731,333
2025-10-14	219.00	220.40	215.60	220.40	212.02	3,982,295
2025-10-13	215.60	220.80	214.00	220.00	211.63	8,851,849
2025-10-10	220.00	220.00	214.00	215.00	206.82	6,398,399
2025-10-09	218.40	219.20	216.00	218.20	209.90	1,751,910
2025-10-08	218.00	218.00	213.80	218.00	209.71	695,174
2025-10-07	218.00	218.00	213.00	216.00	207.79	754,094
2025-10-06	217.00	218.80	214.00	216.40	208.17	579,090
2025-10-03	221.80	223.00	215.00	217.40	209.13	591,558
2025-10-02	222.60	224.60	220.80	222.20	213.75	1,517,368
2025-10-01	224.60	225.80	221.00	222.80	214.33	1,236,808
2025-09-30	221.20	225.62	220.00	225.60	217.02	1,003,100
2025-09-29	220.20	221.40	218.80	221.00	212.60	836,436
2025-09-26	218.20	219.20	215.80	219.20	210.86	1,095,430
2025-09-25	217.80	218.20	215.20	217.40	209.13	911,162
2025-09-24	217.00	217.80	214.80	217.40	209.13	1,450,827
2025-09-23	219.00	220.40	216.00	216.00	207.79	835,360
2025-09-22	215.40	219.00	214.00	218.40	210.09	907,237
2025-09-19	216.00	216.00	212.00	215.40	207.21	3,965,783
2025-09-18	211.00	219.60	211.00	215.20	207.02	1,360,167
2025-09-17	220.00	220.00	217.00	218.60	210.29	544,635
2025-09-16	215.00	219.80	215.00	217.00	208.75	680,712
2025-09-15	222.00	222.00	218.20	218.80	210.48	607,526
2025-09-12	219.60	220.60	217.80	219.00	210.67	760,089
2025-09-11	217.00	219.80	214.40	219.80	211.44	884,544
2025-09-10	220.00	220.00	209.80	214.40	206.25	753,500
2025-09-09	213.40	213.80	211.00	212.40	204.32	928,181
2025-09-08	215.80	216.40	213.00	213.40	205.29	415,299
2025-09-05	212.00	216.60	212.00	214.00	205.86	478,359
2025-09-04	215.40	216.60	210.00	215.60	207.40	452,763
2025-09-03	215.80	217.20	214.00	215.60	207.40	876,195
2025-09-02	222.00	222.20	213.00	215.40	207.21	1,336,182
2025-09-01	221.00	224.00	221.00	222.00	213.56	1,031,411
2025-08-29	223.80	225.00	221.40	221.60	213.17	850,677
2025-08-28	226.40	227.80	221.00	223.80	215.29	788,266
2025-08-27	224.60	226.60	223.80	226.40	217.79	1,196,032
2025-08-26	225.00	227.60	221.80	224.60	216.06	2,933,340
2025-08-22	225.00	227.20	223.40	227.00	218.37	1,010,481
2025-08-21	224.00	233.00	223.80	224.40	215.87	667,295
2025-08-20	226.00	226.60	223.00	225.60	217.02	1,313,486
2025-08-19	224.40	231.00	224.20	226.00	217.41	883,129
2025-08-18	227.00	228.00	224.00	225.20	216.64	3,189,156
2025-08-15	222.00	229.40	222.00	227.00	218.37	756,341
2025-08-14	228.00	229.00	226.00	226.00	217.41	570,001
2025-08-13	215.20	232.00	215.20	228.00	219.33	696,847

← NewerPage 5 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.