First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	17.750	18.000	17.000	17.500	17.176	84,531
2026-01-20	17.750	18.000	17.610	17.750	17.421	1,889
2026-01-19	18.010	18.010	17.750	17.750	17.421	55,079
2026-01-16	18.500	19.000	18.500	18.500	18.157	10
2026-01-15	18.500	18.500	18.010	18.500	18.157	56,907
2026-01-14	18.650	18.650	18.100	18.500	18.157	27,498
2026-01-13	19.000	19.000	18.500	19.000	18.648	8,072
2026-01-12	19.000	19.000	18.650	19.000	18.648	16,143
2026-01-08	19.000	19.200	18.650	19.000	18.648	38,662
2026-01-07	19.000	19.500	19.000	19.000	18.648	66
2026-01-06	18.750	19.500	18.625	19.000	18.648	63,715
2026-01-05	18.750	19.500	18.750	18.750	18.403	11
2026-01-02	18.750	19.500	18.540	18.750	18.403	41,762
2025-12-31	19.000	19.500	18.750	18.750	18.403	408
2025-12-30	19.000	19.200	18.500	19.000	18.648	26,725
2025-12-29	19.000	19.000	18.625	19.000	18.648	8,073
2025-12-24	19.000	19.000	18.625	19.000	18.648	12,321
2025-12-23	19.000	19.200	18.625	19.000	18.648	9,779
2025-12-22	19.000	19.500	17.850	19.000	18.648	133,139
2025-12-19	19.000	19.500	18.625	19.000	18.648	24,723
2025-12-18	19.000	19.500	19.000	19.000	18.648	26,055
2025-12-17	19.000	19.390	19.000	19.000	18.648	5,131
2025-12-16	19.000	19.500	18.550	19.000	18.648	1,703
2025-12-15	19.000	19.500	18.550	19.000	18.648	24,315
2025-12-12	19.000	19.500	18.500	19.000	18.648	74,215
2025-12-11	19.000	19.000	18.550	19.000	18.648	5,750
2025-12-10	18.900	19.500	18.900	19.000	18.648	47,822
2025-12-09	18.250	19.000	17.575	18.250	17.912	3,563
2025-12-08	17.500	18.985	17.010	18.250	17.912	57,128
2025-12-05	17.500	17.900	17.277	17.500	17.176	8,881
2025-12-04	17.000	18.000	16.500	17.500	17.176	122,472
2025-12-03	17.000	17.600	16.500	17.000	16.685	5,696
2025-12-02	17.000	17.980	16.300	17.000	16.685	119,099
2025-12-01	17.000	17.600	16.000	17.000	16.685	76,758
2025-11-28	16.250	17.200	16.020	16.750	16.440	250,302
2025-11-27	15.500	16.900	15.200	16.250	15.949	410,987
2025-11-26	15.500	15.500	15.111	15.500	15.213	23,219
2025-11-21	15.500	15.500	15.100	15.500	15.213	59,464
2025-11-20	15.250	15.425	15.200	15.250	14.968	45
2025-11-19	15.250	15.250	14.945	15.250	14.968	26,405
2025-11-18	15.250	15.250	14.515	15.250	14.968	449
2025-11-17	15.250	15.250	15.000	15.250	14.968	7,001
2025-11-14	15.500	15.500	15.050	15.500	15.213	54,419
2025-11-13	15.500	15.500	15.050	15.500	15.213	19,506
2025-11-12	15.500	15.500	15.010	15.500	15.213	65
2025-11-11	15.500	15.500	15.050	15.500	15.213	8,092
2025-11-10	15.500	16.000	15.050	15.500	15.213	65,446
2025-11-07	15.500	15.500	14.875	15.500	15.213	161,313
2025-11-05	15.500	15.500	15.450	15.500	15.213	32
2025-11-04	15.500	15.500	15.010	15.500	15.213	1,600
2025-11-03	15.500	15.500	15.030	15.500	15.213	11,093
2025-10-29	15.500	15.500	15.011	15.500	15.213	6,718
2025-10-27	15.500	15.500	15.010	15.500	15.213	85
2025-10-23	15.250	15.500	15.000	15.500	15.213	7,413
2025-10-20	15.250	15.250	15.005	15.250	14.968	302
2025-10-16	15.250	15.250	15.000	15.250	14.968	70,107
2025-10-15	15.250	15.250	15.000	15.250	14.968	21,333
2025-10-14	15.250	15.340	15.250	15.250	14.968	3,700
2025-10-13	15.350	15.350	15.155	15.250	14.968	6,221
2025-10-10	15.500	15.500	15.010	15.500	15.213	10,036

← NewerPage 4 of 19 · 1,126 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.