First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.500	11.800	11.010	11.500	11.287	203,504
2026-07-24	11.500	12.000	11.100	11.500	11.287	40,869
2026-07-23	11.500	12.000	11.500	11.500	11.287	310
2026-07-22	11.500	12.000	11.000	11.500	11.287	39,286
2026-07-20	11.500	11.500	11.250	11.500	11.287	311
2026-07-17	11.750	12.000	11.100	11.500	11.287	229,281
2026-07-16	11.750	12.000	11.500	11.750	11.532	154,359
2026-07-15	12.250	12.490	11.750	11.750	11.532	46,096
2026-07-14	12.500	12.500	12.000	12.250	12.023	422,821
2026-07-13	12.500	13.000	12.499	12.500	12.269	17,474
2026-07-10	12.500	12.500	12.100	12.500	12.269	660
2026-07-09	12.500	13.000	12.100	12.500	12.269	4,678
2026-07-08	12.500	12.500	12.100	12.500	12.269	78,964
2026-07-07	12.500	13.000	12.000	12.500	12.269	90,860
2026-07-06	12.750	13.485	12.500	12.500	12.269	50,601
2026-07-03	13.250	13.500	12.000	12.750	12.514	194,520
2026-07-02	13.500	14.000	13.110	13.250	13.005	23,197
2026-07-01	13.500	14.000	13.000	13.500	13.250	59
2026-06-30	13.250	13.500	13.005	13.500	13.250	66,697
2026-06-29	13.500	13.500	13.033	13.250	13.005	29,477
2026-06-26	13.750	14.500	12.750	13.500	13.250	152,286
2026-06-25	13.260	14.500	13.260	13.750	13.495	279,443
2026-06-24	13.250	13.487	13.250	13.250	13.005	45,637
2026-06-23	13.250	13.500	13.000	13.000	12.759	1,778
2026-06-22	13.050	13.500	13.050	13.250	13.005	56,771
2026-06-19	13.250	13.500	12.500	13.000	12.759	224,340
2026-06-18	13.250	13.250	13.000	13.250	13.005	28
2026-06-17	13.250	13.500	13.250	13.250	13.005	50,188
2026-06-16	13.500	13.900	13.000	13.250	13.005	111,729
2026-06-15	13.500	14.000	13.260	13.500	13.250	91,587
2026-06-12	13.750	14.000	13.500	13.500	13.250	7,857
2026-06-11	13.750	14.000	13.750	13.750	13.495	6,591
2026-06-10	13.900	13.900	13.550	13.750	13.495	149,773
2026-06-09	14.000	14.000	13.250	14.000	13.741	74,000
2026-06-08	14.000	14.500	14.000	14.000	13.741	34
2026-06-05	14.000	14.500	13.680	14.000	13.741	9,265
2026-06-04	13.750	14.500	13.675	14.000	13.741	48,478
2026-06-03	13.500	14.000	13.000	13.750	13.495	299,165
2026-06-02	13.500	13.680	13.150	13.500	13.250	21,500
2026-06-01	13.500	14.000	13.500	13.500	13.250	158,000
2026-05-29	13.750	13.980	13.110	13.500	13.250	49,454
2026-05-28	13.750	14.000	13.500	13.750	13.495	19,529
2026-05-26	14.000	14.000	13.750	13.750	13.495	692,310
2026-05-22	14.250	14.500	14.000	14.000	13.741	65,004
2026-05-20	14.250	14.390	14.010	14.250	13.986	2,173
2026-05-19	14.250	14.250	14.200	14.250	13.986	8
2026-05-18	14.500	15.000	14.000	14.250	13.986	25,160
2026-05-15	14.500	14.500	14.000	14.500	14.232	68
2026-05-13	14.500	14.500	14.490	14.500	14.232	38,000
2026-05-12	14.500	15.000	14.000	14.500	14.232	169
2026-05-11	14.500	15.000	14.500	14.500	14.232	166
2026-05-08	14.500	14.500	14.490	14.500	14.232	1,000
2026-05-07	14.250	14.500	14.000	14.500	14.232	38,169
2026-05-06	14.250	14.500	14.000	14.250	13.986	90,536
2026-05-05	14.250	14.500	14.000	14.250	13.986	38,132
2026-05-01	14.250	14.500	14.250	14.250	13.986	131
2026-04-30	14.250	14.500	14.000	14.250	13.986	1,460
2026-04-29	14.250	14.500	14.000	14.250	13.986	538
2026-04-28	14.250	14.250	14.000	14.250	13.986	136,498
2026-04-24	15.000	15.000	14.500	15.000	14.722	108,195

← NewerPage 2 of 19 · 1,120 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.