First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.000	15.400	15.000	15.000	14.722	247
2026-04-22	15.000	15.500	14.505	15.000	14.722	173,996
2026-04-21	15.000	15.000	14.650	15.000	14.722	23,345
2026-04-20	15.000	15.500	14.500	15.000	14.722	65,494
2026-04-17	15.000	15.000	14.505	15.000	14.722	10,000
2026-04-16	15.000	15.000	14.600	15.000	14.722	10,000
2026-04-15	15.000	15.400	15.000	15.000	14.722	712
2026-04-14	14.500	15.500	14.500	15.000	14.722	318,703
2026-04-13	13.500	14.000	13.250	13.750	13.495	9,391
2026-04-10	13.500	14.000	13.500	13.500	13.250	1,128
2026-04-09	13.500	14.000	13.500	13.500	13.250	359
2026-04-08	13.500	13.990	13.250	13.500	13.250	4,245
2026-04-07	13.500	13.500	13.260	13.500	13.250	80,076
2026-04-01	13.250	13.500	13.000	13.500	13.250	269,146
2026-03-31	13.250	13.500	13.000	13.250	13.005	2,676
2026-03-30	13.500	13.500	12.673	13.250	13.005	122,831
2026-03-27	14.250	15.000	13.000	13.750	13.495	103,538
2026-03-26	14.250	15.000	14.250	14.250	13.986	45
2026-03-25	14.250	15.000	13.550	14.250	13.986	11,653
2026-03-24	14.250	14.800	13.550	14.250	13.986	5,551
2026-03-23	14.250	15.000	13.500	14.250	13.986	59
2026-03-20	14.250	15.000	13.566	14.250	13.986	3,294
2026-03-19	14.500	15.000	14.500	14.500	14.232	7,018
2026-03-18	14.500	14.850	14.000	14.500	14.232	53,257
2026-03-17	15.500	16.000	14.500	14.500	14.232	130,057
2026-03-16	15.500	16.000	15.050	15.500	15.213	296,776
2026-03-13	15.500	16.000	15.100	15.500	15.213	3,003
2026-03-12	15.500	16.000	15.050	15.500	15.213	13,429
2026-03-10	15.500	15.900	15.050	15.500	15.213	29,952
2026-03-09	15.500	15.500	15.400	15.500	15.213	5,333
2026-03-06	16.500	17.000	15.322	15.500	15.213	47,271
2026-03-05	16.500	16.700	16.000	16.500	16.194	9,033
2026-03-04	16.500	17.000	16.000	16.500	16.194	11,538
2026-03-03	17.250	18.000	15.500	16.500	16.194	91,764
2026-03-02	17.250	18.000	16.550	17.250	16.931	101,256
2026-02-27	17.250	18.000	16.500	17.250	16.931	9,401
2026-02-26	17.250	18.000	16.500	17.250	16.931	2,896
2026-02-25	16.750	18.000	16.500	17.250	16.931	284,694
2026-02-24	16.750	17.350	16.000	16.750	16.440	27
2026-02-20	16.750	16.750	16.300	16.750	16.440	11,856
2026-02-19	16.750	17.350	16.300	16.750	16.440	4,379
2026-02-18	16.500	17.000	16.000	16.750	16.440	100,694
2026-02-17	16.500	17.000	16.250	16.500	16.194	31,764
2026-02-16	16.500	16.900	16.100	16.500	16.194	28,875
2026-02-13	16.500	16.500	16.000	16.500	16.194	25
2026-02-11	16.500	16.990	16.500	16.500	16.194	44,500
2026-02-10	16.500	17.000	16.500	16.500	16.194	78
2026-02-09	16.500	17.000	16.100	16.500	16.194	49,259
2026-02-06	16.500	17.000	16.100	16.500	16.194	17,733
2026-02-05	16.500	17.000	16.100	16.500	16.194	457
2026-02-04	16.500	17.000	16.100	16.500	16.194	17,103
2026-02-03	16.250	16.500	16.000	16.500	16.194	53
2026-02-02	16.250	16.500	16.050	16.250	15.949	121,013
2026-01-30	16.500	16.500	16.000	16.250	15.949	142,386
2026-01-29	16.500	17.000	16.020	16.500	16.194	15,198
2026-01-28	16.500	16.500	16.000	16.500	16.194	6,238
2026-01-27	16.750	17.500	16.000	16.500	16.194	10,825
2026-01-26	16.750	16.750	16.000	16.750	16.440	51
2026-01-23	17.500	18.000	16.750	16.750	16.440	59,096
2026-01-22	17.750	18.000	17.000	17.500	17.176	84,531

← NewerPage 3 of 19 · 1,125 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.