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 |
| 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 22 · 1,265 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.