FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 158.00 | 163.80 | 158.00 | 162.00 | 152.56 | 1,176,771 |
| 2025-02-19 | 165.00 | 165.00 | 160.00 | 160.60 | 151.24 | 801,604 |
| 2025-02-18 | 161.40 | 163.50 | 160.60 | 163.50 | 153.97 | 1,592,537 |
| 2025-02-17 | 158.00 | 162.10 | 158.00 | 160.80 | 151.43 | 2,647,895 |
| 2025-02-14 | 162.00 | 162.00 | 158.50 | 160.00 | 150.68 | 926,344 |
| 2025-02-13 | 160.80 | 168.50 | 159.50 | 159.50 | 150.20 | 660,968 |
| 2025-02-12 | 163.40 | 164.60 | 159.90 | 160.80 | 151.43 | 1,659,955 |
| 2025-02-11 | 167.00 | 167.00 | 159.40 | 160.70 | 151.33 | 946,916 |
| 2025-02-10 | 155.40 | 166.90 | 155.40 | 161.60 | 152.18 | 1,682,363 |
| 2025-02-07 | 156.70 | 167.30 | 156.70 | 162.50 | 153.03 | 385,646 |
| 2025-02-06 | 170.00 | 170.00 | 162.80 | 163.00 | 153.50 | 508,975 |
| 2025-02-05 | 170.00 | 170.00 | 162.40 | 163.20 | 153.69 | 891,965 |
| 2025-02-04 | 165.30 | 165.80 | 157.80 | 163.90 | 154.35 | 431,057 |
| 2025-02-03 | 169.90 | 169.90 | 156.50 | 162.90 | 153.41 | 1,252,416 |
| 2025-01-31 | 163.40 | 163.80 | 160.10 | 163.10 | 153.59 | 1,139,470 |
| 2025-01-30 | 170.00 | 170.00 | 157.24 | 161.20 | 151.81 | 767,834 |
| 2025-01-29 | 158.00 | 169.00 | 158.00 | 163.90 | 154.35 | 450,922 |
| 2025-01-28 | 156.00 | 166.60 | 156.00 | 166.00 | 156.33 | 351,554 |
| 2025-01-27 | 165.10 | 166.80 | 162.40 | 163.60 | 154.07 | 493,355 |
| 2025-01-24 | 164.90 | 167.00 | 164.00 | 165.30 | 155.67 | 605,280 |
| 2025-01-23 | 167.00 | 167.60 | 162.20 | 164.40 | 154.82 | 632,218 |
| 2025-01-22 | 170.00 | 170.00 | 159.60 | 162.60 | 153.12 | 697,036 |
| 2025-01-21 | 159.60 | 162.20 | 154.80 | 161.90 | 152.46 | 597,560 |
| 2025-01-20 | 170.00 | 170.00 | 160.10 | 160.10 | 150.77 | 616,112 |
| 2025-01-17 | 162.60 | 168.30 | 162.60 | 164.50 | 154.91 | 827,061 |
| 2025-01-16 | 168.30 | 168.30 | 162.30 | 164.40 | 154.82 | 604,625 |
| 2025-01-15 | 158.30 | 163.70 | 157.10 | 163.40 | 153.88 | 649,539 |
| 2025-01-14 | 156.60 | 160.60 | 153.40 | 156.70 | 147.57 | 768,971 |
| 2025-01-13 | 149.20 | 158.20 | 149.20 | 156.60 | 147.47 | 866,655 |
| 2025-01-10 | 160.00 | 160.00 | 150.10 | 156.80 | 147.66 | 914,902 |
| 2025-01-09 | 149.00 | 158.40 | 148.80 | 157.30 | 148.13 | 2,592,305 |
| 2025-01-08 | 155.40 | 160.60 | 153.30 | 156.10 | 147.00 | 1,223,839 |
| 2025-01-07 | 164.10 | 168.10 | 159.10 | 159.80 | 150.49 | 896,973 |
| 2025-01-06 | 154.40 | 167.50 | 154.40 | 164.10 | 154.54 | 792,454 |
| 2025-01-03 | 163.90 | 163.90 | 155.50 | 162.00 | 152.56 | 376,157 |
| 2025-01-02 | 162.20 | 163.30 | 160.60 | 162.20 | 152.75 | 552,675 |
| 2024-12-31 | 154.20 | 162.70 | 154.20 | 160.70 | 151.33 | 414,293 |
| 2024-12-30 | 163.00 | 163.00 | 149.10 | 161.10 | 151.71 | 859,878 |
| 2024-12-27 | 164.40 | 167.40 | 161.70 | 162.90 | 153.41 | 355,214 |
| 2024-12-24 | 160.60 | 169.60 | 159.50 | 164.40 | 154.82 | 268,730 |
| 2024-12-23 | 174.00 | 174.90 | 158.80 | 166.40 | 156.70 | 352,216 |
| 2024-12-20 | 157.80 | 166.40 | 157.80 | 164.40 | 154.82 | 2,578,362 |
| 2024-12-19 | 175.00 | 175.00 | 162.40 | 164.90 | 155.29 | 2,015,856 |
| 2024-12-18 | 160.00 | 167.70 | 160.00 | 166.70 | 156.98 | 710,360 |
| 2024-12-17 | 174.80 | 174.80 | 163.77 | 164.60 | 155.01 | 4,306,890 |
| 2024-12-16 | 169.70 | 169.70 | 163.60 | 168.70 | 158.87 | 464,637 |
| 2024-12-13 | 166.40 | 168.20 | 162.60 | 166.40 | 156.70 | 512,749 |
| 2024-12-12 | 157.80 | 171.40 | 157.40 | 165.90 | 156.23 | 733,075 |
| 2024-12-11 | 172.30 | 172.30 | 160.80 | 165.00 | 155.38 | 746,645 |
| 2024-12-10 | 157.70 | 165.10 | 152.20 | 164.10 | 154.54 | 1,293,621 |
| 2024-12-09 | 154.70 | 157.20 | 151.20 | 154.10 | 145.12 | 1,556,659 |
| 2024-12-06 | 156.90 | 158.30 | 153.90 | 154.40 | 145.40 | 500,236 |
| 2024-12-05 | 157.30 | 157.40 | 149.22 | 154.80 | 145.78 | 698,818 |
| 2024-12-04 | 153.10 | 153.91 | 149.10 | 153.90 | 144.93 | 1,178,900 |
| 2024-12-03 | 154.30 | 157.30 | 151.40 | 152.60 | 143.71 | 1,981,720 |
| 2024-12-02 | 158.30 | 158.30 | 148.50 | 153.70 | 144.74 | 592,945 |
| 2024-11-29 | 155.90 | 157.80 | 145.60 | 151.40 | 142.58 | 1,195,104 |
| 2024-11-28 | 153.30 | 153.90 | 147.51 | 152.30 | 143.42 | 418,545 |
| 2024-11-27 | 155.00 | 155.00 | 148.91 | 152.10 | 141.63 | 872,291 |
| 2024-11-26 | 149.00 | 158.90 | 149.00 | 154.10 | 143.50 | 808,587 |
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.