First Property Group plc historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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