FirstGroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	188.00	191.30	181.70	190.30	179.21	1,104,963
2025-05-19	190.00	190.00	184.20	188.40	177.42	1,537,376
2025-05-16	185.60	194.20	182.30	187.10	176.20	1,323,519
2025-05-15	182.00	191.90	182.00	185.80	174.97	1,839,090
2025-05-14	184.10	188.00	178.80	184.40	173.65	594,749
2025-05-13	192.40	192.40	182.90	184.00	173.28	1,493,757
2025-05-12	186.30	187.00	178.19	183.70	172.99	610,830
2025-05-09	190.00	190.00	180.30	183.90	173.18	3,440,203
2025-05-08	182.90	187.40	181.00	184.60	173.84	851,273
2025-05-07	191.00	191.00	175.83	185.00	174.22	1,907,823
2025-05-06	181.10	184.90	177.10	184.80	174.03	2,177,053
2025-05-02	182.30	182.30	177.05	180.40	169.89	796,965
2025-05-01	180.80	180.80	172.00	177.20	166.87	582,449
2025-04-30	162.50	174.20	162.50	172.70	162.64	2,265,281
2025-04-29	167.60	172.00	163.50	170.30	160.38	470,218
2025-04-28	164.40	167.40	164.20	166.60	156.89	569,514
2025-04-25	163.00	170.80	160.70	164.30	154.72	641,935
2025-04-24	162.20	169.50	162.20	164.60	155.01	500,485
2025-04-23	165.30	166.60	163.10	163.50	153.97	649,608
2025-04-22	157.70	166.10	157.70	163.70	154.16	592,571
2025-04-17	162.70	166.90	161.80	165.20	155.57	2,138,313
2025-04-16	164.80	164.80	162.50	163.50	153.97	562,305
2025-04-15	160.20	165.10	160.20	164.00	154.44	699,647
2025-04-14	149.40	161.70	149.40	159.30	150.02	896,409
2025-04-11	155.20	156.60	151.50	155.80	146.72	999,280
2025-04-10	155.00	162.60	148.80	154.60	145.59	986,252
2025-04-09	160.00	160.00	147.90	150.40	141.63	743,575
2025-04-08	146.50	153.50	144.90	152.80	143.90	2,117,064
2025-04-07	150.00	150.10	136.61	146.50	137.96	1,689,447
2025-04-04	148.00	153.80	144.70	147.90	139.28	1,204,691
2025-04-03	165.30	165.30	153.30	153.70	144.74	984,037
2025-04-02	152.20	157.20	151.00	157.00	147.85	975,026
2025-04-01	159.50	159.50	153.50	156.20	147.10	686,701
2025-03-31	162.60	167.80	156.00	156.00	146.91	1,149,806
2025-03-28	160.00	172.40	159.92	164.00	154.44	543,384
2025-03-27	165.20	166.40	164.10	165.90	156.23	682,779
2025-03-26	163.80	168.20	159.90	166.40	156.70	937,186
2025-03-25	161.90	171.90	161.00	163.80	154.25	4,637,032
2025-03-24	176.70	176.70	165.50	168.70	158.87	713,767
2025-03-21	183.50	183.50	167.70	168.70	158.87	4,856,883
2025-03-20	180.00	184.80	180.00	182.00	171.39	4,950,397
2025-03-19	179.30	184.80	179.00	183.10	172.43	7,236,270
2025-03-18	177.90	183.00	176.10	180.80	170.26	8,270,556
2025-03-17	177.00	178.50	170.80	176.50	166.21	2,735,640
2025-03-14	166.70	178.30	166.70	175.80	165.55	1,320,841
2025-03-13	170.90	176.80	170.65	173.60	163.48	1,104,197
2025-03-12	170.80	175.80	165.50	174.50	164.33	3,498,248
2025-03-11	172.20	177.20	170.30	170.30	160.38	1,480,700
2025-03-10	178.00	178.00	171.10	171.90	161.88	952,765
2025-03-07	162.90	175.12	162.90	173.40	163.29	935,931
2025-03-06	177.90	177.90	165.10	170.40	160.47	1,606,002
2025-03-05	158.30	173.10	158.30	171.20	161.22	1,446,079
2025-03-04	176.90	176.90	166.10	167.10	157.36	1,473,531
2025-03-03	159.10	170.00	159.10	168.60	158.77	1,989,528
2025-02-28	159.30	162.90	157.50	159.70	150.39	2,591,979
2025-02-27	169.80	169.80	158.50	159.60	150.30	866,437
2025-02-26	160.00	164.60	158.40	162.00	152.56	4,207,039
2025-02-25	167.40	167.40	159.40	159.50	150.20	1,976,414
2025-02-24	153.60	164.80	153.59	160.20	150.86	2,549,535
2025-02-21	165.00	165.00	161.00	161.00	151.62	616,961

← NewerPage 7 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.