First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	15.750	15.750	15.505	15.750	15.458	1,512
2025-10-08	15.750	15.750	15.500	15.750	15.458	5,419
2025-10-07	15.750	15.875	15.500	15.750	15.458	23,216
2025-10-06	15.750	15.750	15.650	15.750	15.458	11,114
2025-10-03	15.750	15.750	15.650	15.750	15.458	4,328
2025-10-02	15.750	15.750	15.650	15.750	15.458	17,245
2025-10-01	15.750	15.750	15.650	15.750	15.458	1,333
2025-09-30	15.750	15.750	15.510	15.750	15.458	200
2025-09-29	15.750	15.750	15.650	15.750	15.458	7,813
2025-09-26	15.750	15.750	15.650	15.750	15.458	20,000
2025-09-25	16.488	16.488	15.750	15.750	15.458	101,494
2025-09-24	16.750	16.750	16.050	16.750	16.440	37,245
2025-09-23	15.250	15.800	15.250	15.250	14.968	937
2025-09-22	15.250	15.250	14.500	15.250	14.968	286,251
2025-09-18	15.250	15.250	14.650	15.250	14.968	35,188
2025-09-17	15.250	15.250	14.650	15.250	14.968	5,721
2025-09-16	15.250	15.925	15.250	15.250	14.968	6
2025-09-15	15.250	15.925	14.650	15.250	14.968	9,549
2025-09-11	15.250	15.250	14.650	15.250	14.968	4,600
2025-09-10	15.250	15.870	14.750	15.250	14.968	36,977
2025-09-09	15.250	15.870	15.250	15.250	14.968	5
2025-09-08	15.250	15.870	14.750	15.250	14.968	56,882
2025-09-04	15.250	15.870	15.250	15.250	14.968	156
2025-09-03	15.250	15.925	14.750	15.250	14.968	16,992
2025-09-02	15.250	15.985	14.750	15.250	14.968	11,235
2025-09-01	15.250	15.250	14.950	15.250	14.968	9,683
2025-08-29	15.000	15.400	14.600	14.750	14.477	151,741
2025-08-28	15.005	15.005	15.000	15.000	14.722	10,000
2025-08-27	15.500	15.778	15.500	15.500	15.213	348
2025-08-26	15.500	15.500	15.010	15.500	15.213	20,284
2025-08-22	15.500	15.500	15.055	15.500	15.213	305
2025-08-21	15.500	15.778	15.055	15.500	15.213	11,455
2025-08-19	15.500	15.500	15.010	15.500	15.213	625
2025-08-18	15.500	15.778	15.500	15.500	15.213	63
2025-08-15	15.500	15.500	15.055	15.500	15.213	16,666
2025-08-11	15.500	15.500	15.055	15.500	15.213	10,000
2025-08-08	15.500	15.980	15.100	15.500	15.213	55,777
2025-08-06	15.500	15.980	15.500	15.500	15.213	1
2025-08-05	15.000	15.500	14.770	15.500	15.213	163,533
2025-08-04	15.000	15.370	14.650	15.000	14.722	34,089
2025-08-01	14.650	15.400	14.650	15.000	14.722	205,622
2025-07-31	15.000	15.450	14.500	14.500	14.232	148,644
2025-07-30	15.000	15.000	14.500	15.000	14.722	15,000
2025-07-29	15.000	15.000	14.600	15.000	14.722	34,641
2025-07-28	15.000	15.400	15.000	15.000	14.722	11,567
2025-07-25	15.000	15.000	14.600	15.000	14.722	5,000
2025-07-24	15.000	15.450	14.600	15.000	14.722	73,174
2025-07-23	15.000	15.000	14.805	15.000	14.722	10,779
2025-07-22	15.000	15.000	14.800	15.000	14.722	23,051
2025-07-18	15.250	15.250	14.800	15.250	14.968	8,000
2025-07-17	15.250	15.250	14.800	15.250	14.968	3,330
2025-07-16	15.250	15.490	15.250	15.250	14.968	27,968
2025-07-15	15.000	15.000	14.700	15.000	14.722	7,058
2025-07-14	15.250	16.000	15.000	15.000	14.722	166,546
2025-07-11	15.250	15.250	14.735	15.250	14.968	65,011
2025-07-10	15.250	15.250	14.677	15.250	14.968	145,381
2025-07-09	15.250	15.250	14.000	15.250	14.968	440
2025-07-08	15.250	15.900	14.665	15.250	14.968	12,093
2025-07-07	15.250	15.250	14.625	15.250	14.968	6,869
2025-07-03	15.250	15.900	14.625	15.250	14.968	7,992

← NewerPage 5 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.