FirstGroup PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	204.00	204.00	196.30	203.80	203.80	1,478,430
2026-10-16	202.20	203.80	201.80	203.00	203.00	1,142,885
2026-10-15	190.00	202.80	190.00	202.40	202.40	1,459,468
2026-10-14	193.60	199.00	189.80	197.30	197.30	1,154,598
2026-10-13	195.00	195.00	185.70	193.90	193.90	848,925
2026-10-12	193.00	194.50	185.32	191.00	191.00	858,713
2026-10-09	187.90	192.30	179.90	190.80	190.80	1,803,823
2026-10-08	187.00	187.10	180.01	187.00	187.00	1,122,767
2026-10-07	189.00	189.50	186.10	186.60	186.60	1,833,232
2026-10-06	186.50	188.70	180.00	187.60	187.60	1,571,822
2026-10-05	181.70	186.40	179.90	186.40	186.40	1,782,246
2026-10-02	180.10	184.10	176.80	181.40	181.40	923,882
2026-10-01	182.60	182.60	178.50	181.10	181.10	5,161,829
2026-09-30	174.00	188.70	174.00	182.70	182.70	1,590,345
2026-09-29	175.00	182.10	174.50	180.30	180.30	1,804,861
2026-09-28	180.00	182.60	177.90	178.90	178.90	2,497,785
2026-09-25	170.00	177.50	170.00	177.50	177.50	2,789,030
2026-09-24	172.40	176.60	171.70	175.10	175.10	2,691,496
2026-09-23	178.50	178.50	171.40	172.40	172.40	863,673
2026-09-22	171.50	173.70	170.20	172.80	172.80	621,927
2026-09-21	172.00	172.20	167.10	171.80	171.80	2,718,972

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.