FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 156.50 | 156.50 | 147.20 | 153.70 | 143.12 | 2,146,351 |
| 2024-11-22 | 147.30 | 149.50 | 143.70 | 149.10 | 138.84 | 801,596 |
| 2024-11-21 | 148.00 | 148.00 | 137.50 | 146.40 | 136.33 | 1,119,953 |
| 2024-11-20 | 139.90 | 147.80 | 139.90 | 144.40 | 134.46 | 1,974,888 |
| 2024-11-19 | 140.40 | 147.90 | 140.40 | 147.00 | 136.89 | 943,766 |
| 2024-11-18 | 139.30 | 148.20 | 139.30 | 147.30 | 137.17 | 1,007,778 |
| 2024-11-15 | 144.90 | 149.46 | 142.40 | 145.90 | 135.86 | 946,536 |
| 2024-11-14 | 144.90 | 154.00 | 138.90 | 145.10 | 135.12 | 1,709,317 |
| 2024-11-13 | 136.10 | 137.80 | 134.60 | 136.80 | 127.39 | 730,688 |
| 2024-11-12 | 138.40 | 139.00 | 136.40 | 136.80 | 127.39 | 765,715 |
| 2024-11-11 | 136.70 | 139.70 | 136.70 | 139.10 | 129.53 | 3,304,094 |
| 2024-11-08 | 144.20 | 144.20 | 135.60 | 136.90 | 127.48 | 655,123 |
| 2024-11-07 | 139.50 | 140.10 | 135.67 | 138.50 | 128.97 | 762,883 |
| 2024-11-06 | 141.60 | 141.60 | 136.80 | 138.20 | 128.69 | 647,900 |
| 2024-11-05 | 139.80 | 139.80 | 132.10 | 136.30 | 126.92 | 739,088 |
| 2024-11-04 | 128.60 | 141.70 | 128.60 | 135.00 | 125.71 | 642,805 |
| 2024-11-01 | 135.00 | 135.90 | 132.90 | 135.20 | 125.90 | 1,008,893 |
| 2024-10-31 | 133.40 | 136.30 | 133.10 | 133.30 | 124.13 | 1,581,365 |
| 2024-10-30 | 133.40 | 138.00 | 132.00 | 135.20 | 125.90 | 1,518,354 |
| 2024-10-29 | 137.30 | 144.10 | 131.50 | 133.20 | 124.04 | 1,127,286 |
| 2024-10-28 | 136.00 | 141.30 | 136.00 | 140.60 | 130.93 | 543,838 |
| 2024-10-25 | 136.00 | 141.20 | 136.00 | 137.80 | 128.32 | 606,873 |
| 2024-10-24 | 136.50 | 138.40 | 136.50 | 137.30 | 127.85 | 1,454,893 |
| 2024-10-23 | 136.00 | 139.80 | 136.00 | 136.50 | 127.11 | 1,059,976 |
| 2024-10-22 | 136.00 | 141.70 | 136.00 | 139.60 | 129.99 | 460,242 |
| 2024-10-21 | 136.00 | 142.69 | 136.00 | 140.10 | 130.46 | 737,186 |
| 2024-10-18 | 136.40 | 143.50 | 136.00 | 139.30 | 129.72 | 744,675 |
| 2024-10-17 | 138.50 | 143.30 | 136.10 | 137.30 | 127.85 | 860,629 |
| 2024-10-16 | 144.30 | 144.30 | 137.00 | 137.90 | 128.41 | 1,158,621 |
| 2024-10-15 | 137.00 | 138.20 | 136.00 | 138.20 | 128.69 | 5,130,646 |
| 2024-10-14 | 137.40 | 141.40 | 135.70 | 136.90 | 127.48 | 4,526,314 |
| 2024-10-11 | 136.60 | 138.00 | 135.78 | 137.40 | 127.95 | 1,672,181 |
| 2024-10-10 | 144.30 | 144.30 | 136.10 | 137.50 | 128.04 | 1,052,569 |
| 2024-10-09 | 137.40 | 139.30 | 135.50 | 138.90 | 129.34 | 799,060 |
| 2024-10-08 | 138.00 | 140.70 | 136.30 | 137.40 | 127.95 | 1,086,762 |
| 2024-10-07 | 140.30 | 140.30 | 136.40 | 138.90 | 129.34 | 457,978 |
| 2024-10-04 | 138.70 | 141.00 | 135.30 | 139.70 | 130.09 | 417,533 |
| 2024-10-03 | 143.80 | 143.80 | 138.40 | 139.20 | 129.62 | 591,246 |
| 2024-10-02 | 144.30 | 144.30 | 140.10 | 140.60 | 130.93 | 726,628 |
| 2024-10-01 | 150.50 | 150.50 | 143.40 | 143.40 | 133.53 | 536,112 |
| 2024-09-30 | 146.80 | 153.50 | 145.46 | 146.10 | 136.05 | 1,323,262 |
| 2024-09-27 | 153.10 | 153.10 | 146.20 | 149.70 | 139.40 | 735,697 |
| 2024-09-26 | 146.50 | 150.40 | 145.30 | 148.90 | 138.66 | 601,016 |
| 2024-09-25 | 150.80 | 150.80 | 145.30 | 146.70 | 136.61 | 512,206 |
| 2024-09-24 | 145.10 | 148.70 | 145.00 | 147.50 | 137.35 | 802,453 |
| 2024-09-23 | 141.90 | 148.70 | 141.90 | 145.80 | 135.77 | 542,063 |
| 2024-09-20 | 151.70 | 156.90 | 144.50 | 145.70 | 135.68 | 10,239,025 |
| 2024-09-19 | 145.70 | 161.50 | 145.70 | 153.80 | 143.22 | 867,739 |
| 2024-09-18 | 152.30 | 157.10 | 152.30 | 156.50 | 145.73 | 829,154 |
| 2024-09-17 | 157.90 | 158.10 | 154.40 | 155.60 | 144.89 | 740,845 |
| 2024-09-16 | 154.80 | 158.40 | 152.30 | 155.60 | 144.89 | 577,641 |
| 2024-09-13 | 149.90 | 157.40 | 149.90 | 155.00 | 144.34 | 399,295 |
| 2024-09-12 | 153.00 | 155.60 | 152.60 | 154.20 | 143.59 | 496,669 |
| 2024-09-11 | 162.70 | 162.70 | 152.90 | 152.90 | 142.38 | 1,087,473 |
| 2024-09-10 | 162.70 | 162.70 | 157.10 | 158.80 | 147.87 | 542,498 |
| 2024-09-09 | 167.40 | 167.70 | 156.00 | 159.10 | 148.15 | 808,864 |
| 2024-09-06 | 163.20 | 163.20 | 155.30 | 157.30 | 146.48 | 467,202 |
| 2024-09-05 | 168.60 | 168.70 | 158.90 | 159.20 | 148.25 | 1,950,662 |
| 2024-09-04 | 152.00 | 164.20 | 152.00 | 164.20 | 152.90 | 1,117,652 |
| 2024-09-03 | 160.40 | 160.40 | 155.40 | 157.10 | 146.29 | 867,425 |
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.