First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.250	16.400	16.250	16.250	16.250	153
2026-10-20	16.250	16.500	16.000	16.250	16.250	327,579
2026-10-19	16.250	16.250	16.000	16.250	16.250	6,917
2026-10-16	16.250	16.400	16.000	16.250	16.250	18,836
2026-10-15	16.250	16.475	16.000	16.000	16.000	444,749
2026-10-14	16.250	16.475	16.110	16.250	16.250	29,136
2026-10-13	16.250	16.250	16.110	16.250	16.250	22,232
2026-10-12	15.770	16.750	15.770	16.250	16.250	231,882
2026-10-09	15.500	15.900	15.500	15.500	15.500	4,500
2026-10-08	15.500	15.900	15.150	15.500	15.500	33,024
2026-10-07	15.500	16.000	15.000	15.500	15.500	56,220
2026-10-06	15.250	16.000	14.500	15.250	15.250	55,845
2026-10-05	15.400	16.000	14.900	15.400	15.400	15
2026-10-02	15.400	16.000	14.900	15.400	15.400	40,128
2026-10-01	15.400	16.000	14.900	15.400	15.400	85,690
2026-09-30	15.400	15.880	14.900	15.400	15.400	122,477
2026-09-29	14.750	16.000	14.700	15.400	15.400	184,099
2026-09-28	14.750	15.000	14.500	14.750	14.750	22,983
2026-09-25	14.750	15.000	14.500	14.750	14.750	1,183,649
2026-09-24	15.000	15.505	14.500	14.750	14.750	677,658
2026-09-23	14.750	15.150	14.000	14.750	14.750	22,576
2026-09-22	14.000	15.150	14.000	14.750	14.750	459,049
2026-09-21	13.500	14.000	13.312	13.500	13.500	82,580
2026-09-18	13.500	14.000	13.312	13.500	13.500	32,715
2026-09-17	13.500	13.770	13.000	13.500	13.500	26,099
2026-09-16	13.500	13.770	13.000	13.500	13.500	2,537
2026-09-15	13.500	13.500	13.000	13.500	13.500	28,606
2026-09-14	13.500	13.600	13.000	13.500	13.500	20,039
2026-09-11	13.500	13.500	13.312	13.500	13.500	30,098
2026-09-10	13.500	13.500	13.500	13.500	13.500	0
2026-09-09	13.500	13.500	13.350	13.500	13.500	2,614
2026-09-08	13.500	14.000	13.350	13.500	13.500	19
2026-09-07	13.500	13.500	13.500	13.500	13.500	0
2026-09-04	13.500	14.000	13.000	13.500	13.500	24,976
2026-09-03	13.500	13.500	13.000	13.500	13.500	84
2026-09-02	13.500	13.500	13.500	13.500	13.500	0
2026-09-01	13.500	14.000	13.500	13.500	13.500	140
2026-08-28	13.500	14.000	13.500	13.500	13.500	5
2026-08-27	13.500	14.000	13.500	13.500	13.500	16
2026-08-26	13.500	13.500	13.000	13.500	13.250	10,052
2026-08-25	13.500	14.000	13.100	13.500	13.250	58,075
2026-08-24	13.250	14.000	13.100	13.500	13.250	91,689
2026-08-21	13.000	13.500	13.000	13.250	13.005	17,068
2026-08-20	13.000	13.500	12.500	13.000	12.759	234
2026-08-19	12.500	13.500	12.500	13.000	12.759	790,843
2026-08-18	12.500	13.000	12.110	12.800	12.563	383,766
2026-08-17	12.500	12.990	12.500	12.500	12.269	4,000
2026-08-14	12.500	13.000	12.000	13.000	12.759	51,297
2026-08-13	12.500	13.000	12.500	12.500	12.269	18,849
2026-08-12	12.500	13.000	12.000	12.500	12.269	1,010
2026-08-11	12.500	12.550	12.500	12.500	12.269	5,761
2026-08-10	12.500	13.400	12.222	12.500	12.269	63,795
2026-08-07	12.500	13.000	12.000	12.500	12.269	15,031
2026-08-06	12.500	12.500	12.000	12.500	12.269	4,425
2026-08-05	12.500	13.000	12.250	12.500	12.269	11,038
2026-08-04	12.500	13.000	12.000	12.500	12.269	5,622
2026-08-03	12.000	13.000	12.000	12.500	12.269	135,094
2026-07-30	11.500	12.000	11.455	11.750	11.532	191,043
2026-07-29	11.500	12.000	11.000	11.500	11.287	1,525
2026-07-28	11.500	11.800	11.370	11.500	11.287	100,603

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0025 GBP
2023-03-16	0.0022 GBP
2022-12-08	0.0022 GBP
2022-08-25	0.0022 GBP
2021-12-02	0.0022 GBP
2020-12-03	0.0039 GBP
2020-08-20	0.0106 GBP
2019-11-28	0.0039 GBP
2019-08-22	0.0106 GBP

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