FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	215.20	232.00	215.20	228.00	219.33	696,847
2025-08-12	235.60	235.60	229.80	231.20	222.41	655,809
2025-08-11	230.00	237.60	229.20	229.80	221.06	428,494
2025-08-08	231.00	233.80	229.40	230.00	221.25	643,415
2025-08-07	235.00	235.00	230.00	231.00	222.22	823,867
2025-08-06	240.40	240.40	229.40	232.00	223.18	822,487
2025-08-05	229.80	231.20	225.60	230.60	221.83	705,442
2025-08-04	230.00	230.00	221.80	229.80	221.06	1,465,962
2025-08-01	223.60	227.30	222.68	226.00	217.41	1,259,278
2025-07-31	219.20	227.00	219.20	224.40	215.87	1,425,517
2025-07-30	216.00	227.20	216.00	219.80	211.44	858,995
2025-07-29	216.00	223.80	216.00	218.20	209.90	953,414
2025-07-28	219.00	226.20	219.00	221.20	212.79	1,336,509
2025-07-25	219.60	225.00	214.40	219.00	210.67	1,493,809
2025-07-24	215.00	223.00	215.00	217.00	208.75	1,030,684
2025-07-23	204.20	224.60	204.20	219.80	211.44	3,749,971
2025-07-22	225.00	225.00	218.80	219.40	211.06	677,219
2025-07-21	221.00	224.80	211.80	223.20	214.71	704,332
2025-07-18	221.60	223.40	219.20	220.00	211.63	710,604
2025-07-17	217.40	224.80	216.40	221.60	213.17	817,565
2025-07-16	220.00	220.40	211.40	217.20	208.94	781,924
2025-07-15	222.40	223.20	214.00	218.60	210.29	808,343
2025-07-14	235.20	235.20	216.00	221.00	212.60	637,012
2025-07-11	205.20	227.20	202.71	220.00	211.63	696,638
2025-07-10	234.00	234.00	219.80	220.40	212.02	1,320,452
2025-07-09	224.80	232.60	221.80	223.00	214.52	1,434,926
2025-07-08	224.60	227.20	222.68	225.00	216.44	8,888,387
2025-07-07	211.20	224.20	211.20	223.00	214.52	935,592
2025-07-04	211.20	222.60	211.20	221.40	212.98	769,670
2025-07-03	222.00	226.60	220.60	220.60	212.21	4,390,253
2025-07-02	238.00	238.00	227.36	228.00	214.71	1,272,383
2025-07-01	229.60	233.00	224.40	233.00	219.42	1,534,032
2025-06-30	229.00	232.00	224.00	230.60	217.16	2,676,104
2025-06-27	238.00	238.00	228.00	231.20	217.73	878,970
2025-06-26	229.00	231.80	229.00	231.20	217.73	1,194,222
2025-06-25	230.00	231.20	228.60	229.00	215.65	913,363
2025-06-24	215.60	231.20	215.60	230.00	216.60	1,412,626
2025-06-23	221.60	226.80	219.00	225.20	212.08	1,285,189
2025-06-20	213.60	224.60	213.60	223.00	210.00	6,403,586
2025-06-19	228.00	228.00	218.20	218.80	206.05	1,025,606
2025-06-18	217.00	226.80	217.00	223.00	210.00	1,708,075
2025-06-17	223.80	228.30	221.40	222.20	209.25	1,467,892
2025-06-16	230.00	230.20	222.80	226.40	213.21	1,128,924
2025-06-13	227.00	238.20	222.20	227.60	214.34	2,670,208
2025-06-12	207.00	226.20	207.00	226.20	213.02	2,568,541
2025-06-11	216.00	217.90	210.60	217.80	205.11	1,928,609
2025-06-10	196.10	219.80	192.80	217.20	204.54	6,578,363
2025-06-09	200.00	200.00	191.80	193.80	182.51	1,339,000
2025-06-06	203.60	203.60	193.60	194.90	183.54	1,891,344
2025-06-05	194.50	194.80	188.84	194.80	183.45	1,283,140
2025-06-04	195.00	195.60	191.30	194.00	182.69	722,406
2025-06-03	192.80	194.50	191.60	194.50	183.16	768,374
2025-06-02	191.60	192.90	189.60	192.90	181.66	1,415,489
2025-05-30	193.00	193.00	183.90	191.00	179.87	2,495,116
2025-05-29	191.50	192.90	182.88	187.70	176.76	1,784,989
2025-05-28	190.20	192.50	189.10	189.80	178.74	625,964
2025-05-27	194.20	194.20	181.60	191.10	179.96	1,004,781
2025-05-23	182.00	190.90	182.00	187.40	176.48	1,358,894
2025-05-22	179.70	187.70	179.30	187.50	176.57	549,533
2025-05-21	187.30	194.90	182.36	187.10	176.20	556,980

← NewerPage 6 of 22 · 1,266 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.