FirstGroup PLC historical data

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

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
2026-09-18	161.50	171.86	161.50	169.00	169.00	4,086,414
2026-09-17	168.00	175.20	168.00	170.90	170.90	752,160
2026-09-16	182.50	182.50	169.30	172.70	172.70	983,129
2026-09-15	171.30	179.90	169.50	170.60	170.60	790,346
2026-09-14	169.30	171.60	168.60	171.00	171.00	2,083,757
2026-09-11	158.90	170.00	158.90	169.30	169.30	666,079
2026-09-10	173.70	176.40	165.00	168.20	168.20	1,273,416
2026-09-09	184.60	184.60	165.70	171.50	171.50	1,477,382
2026-09-08	165.40	177.79	165.40	172.60	172.60	1,632,126
2026-09-07	180.00	180.00	175.60	175.80	175.80	1,215,869
2026-09-04	170.00	181.20	170.00	176.60	176.60	1,536,822
2026-09-03	175.20	178.35	171.50	177.90	177.90	1,024,701
2026-09-02	175.00	176.97	174.00	174.70	174.70	3,569,275
2026-09-01	182.00	182.00	175.70	176.60	176.60	1,903,740
2026-08-28	177.50	179.70	177.50	179.00	179.00	1,738,381
2026-08-27	177.00	179.50	176.60	178.00	178.00	1,409,548
2026-08-26	182.00	182.00	176.70	179.60	179.60	2,396,101
2026-08-25	177.00	180.20	177.00	178.70	178.70	1,482,913
2026-08-24	166.90	181.20	166.90	179.00	179.00	923,805
2026-08-21	175.00	180.90	175.00	179.40	179.40	481,303
2026-08-20	182.60	182.60	177.70	179.00	179.00	1,358,357
2026-08-19	182.00	182.90	180.80	180.90	180.90	1,192,721
2026-08-18	179.00	183.30	179.00	182.60	182.60	789,964
2026-08-17	189.00	189.00	182.10	182.60	182.60	609,062
2026-08-14	187.80	187.80	183.10	184.60	184.60	797,057
2026-08-13	184.00	185.10	181.20	183.80	183.80	2,152,917
2026-08-12	183.00	184.80	180.10	182.60	182.60	4,077,685
2026-08-11	182.00	184.80	181.40	182.70	182.70	771,037
2026-08-10	188.20	188.20	182.50	184.30	184.30	621,087
2026-08-07	182.60	186.60	182.10	183.70	183.70	2,849,165
2026-08-06	183.00	187.20	182.40	182.90	182.90	1,185,953
2026-08-05	182.50	186.70	182.50	185.10	185.10	3,302,333
2026-08-04	182.00	187.60	182.00	184.10	184.10	1,087,617
2026-08-03	184.70	188.90	184.00	185.20	185.20	1,219,550
2026-07-31	192.80	192.80	182.40	184.40	184.40	952,298
2026-07-30	181.50	189.60	180.50	183.90	183.90	1,510,812
2026-07-29	181.30	189.50	177.25	181.50	181.50	2,452,999
2026-07-28	185.00	185.00	179.50	180.50	180.50	1,183,369
2026-07-27	189.60	189.60	180.20	181.20	181.20	1,101,838

Page 1 of 2 · 65 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.