Skip to main content
First Property Group plc (AIM:FPO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
16.00
-0.50 (-3.03%)
Mar 6, 2026, 2:12 PM GMT

First Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.150.160.16-6.06%47,271
Mar 5, 20260.170.170.160.170.17-9,033
Mar 4, 20260.170.170.160.170.17-11,538
Mar 3, 20260.170.180.160.170.17-4.35%91,764
Mar 2, 20260.170.180.170.170.17-101,256
Feb 27, 20260.170.180.170.170.17-9,401
Feb 26, 20260.170.180.170.170.17-2,896
Feb 25, 20260.170.180.170.170.172.99%284,694
Feb 24, 20260.170.170.160.170.17-27
Feb 23, 20260.170.170.170.170.17--
Feb 20, 20260.170.160.160.170.17-11,856
Feb 19, 20260.170.170.160.170.17-4,379
Feb 18, 20260.170.170.160.170.171.52%100,694
Feb 17, 20260.170.170.160.170.17-31,764
Feb 16, 20260.170.170.160.170.17-28,875
Feb 13, 20260.170.160.160.170.17-25
Feb 12, 20260.170.170.170.170.17--
Feb 11, 20260.170.170.170.170.17-44,500
Feb 10, 20260.170.170.170.170.17-78
Feb 9, 20260.170.170.160.170.17-49,259
Feb 6, 20260.170.170.160.170.17-17,733
Feb 5, 20260.170.170.160.170.17-457
Feb 4, 20260.170.170.160.170.17-17,103
Feb 3, 20260.160.170.160.170.171.54%53
Feb 2, 20260.160.170.160.160.16-121,013
Jan 30, 20260.170.170.160.160.16-1.52%142,386
Jan 29, 20260.170.170.160.170.17-15,198
Jan 28, 20260.170.160.160.170.17-6,238
Jan 27, 20260.170.180.160.170.17-1.49%10,825
Jan 26, 20260.170.160.160.170.17-51
Jan 23, 20260.180.180.170.170.17-4.29%59,096
Jan 22, 20260.180.180.170.180.18-1.41%84,531
Jan 21, 20260.180.180.180.180.18--
Jan 20, 20260.180.180.180.180.18-1,889
Jan 19, 20260.190.180.180.180.18-4.05%55,079
Jan 16, 20260.190.190.190.190.19-10
Jan 15, 20260.190.180.180.190.19-56,907
Jan 14, 20260.190.190.180.190.19-2.63%27,498
Jan 13, 20260.190.190.190.190.19-8,072
Jan 12, 20260.190.190.190.190.19-16,143
Jan 9, 20260.190.190.190.190.19--
Jan 8, 20260.190.190.190.190.19-38,662
Jan 7, 20260.190.200.200.190.19-66
Jan 6, 20260.190.200.190.190.191.33%63,715
Jan 5, 20260.190.200.200.190.19-11
Jan 2, 20260.190.200.190.190.19-41,762
Dec 31, 20250.190.200.190.190.19-1.32%408
Dec 30, 20250.190.190.190.190.19-26,725
Dec 29, 20250.190.190.190.190.19-8,073
Dec 24, 20250.190.190.190.190.19-12,321
Dec 23, 20250.190.190.190.190.19-9,779
Dec 22, 20250.190.200.180.190.19-133,139
Dec 19, 20250.190.200.190.190.19-24,723
Dec 18, 20250.190.200.190.190.19-26,055
Dec 17, 20250.190.190.190.190.19-5,131
Dec 16, 20250.190.200.190.190.19-1,703
Dec 15, 20250.190.200.190.190.19-24,315
Dec 12, 20250.190.200.190.190.19-74,215
Dec 11, 20250.190.190.190.190.19-5,750
Dec 10, 20250.180.200.190.190.194.11%47,822
Dec 9, 20250.180.190.180.180.18-3,563
Dec 8, 20250.180.190.170.180.184.29%57,128
Dec 5, 20250.180.180.170.180.18-8,881
Dec 4, 20250.170.180.170.180.182.94%122,472
Dec 3, 20250.170.180.170.170.17-5,696
Dec 2, 20250.170.180.160.170.17-119,099
Dec 1, 20250.170.180.160.170.171.49%76,758
Nov 28, 20250.160.170.160.170.173.08%250,302
Nov 27, 20250.160.170.150.160.164.84%410,987
Nov 26, 20250.160.150.150.160.16-23,219
Nov 25, 20250.160.160.160.160.16--
Nov 24, 20250.160.160.160.160.16--
Nov 21, 20250.160.160.150.160.161.64%59,464
Nov 20, 20250.150.150.150.150.15-45
Nov 19, 20250.150.150.150.150.15-26,405
Nov 18, 20250.150.150.150.150.15-449
Nov 17, 20250.160.150.150.150.15-1.61%7,001
Nov 14, 20250.160.160.150.160.16-54,419
Nov 13, 20250.160.150.150.160.16-19,506
Nov 12, 20250.160.150.150.160.16-65
Nov 11, 20250.160.150.150.160.16-8,092
Nov 10, 20250.160.160.150.160.16-65,446
Nov 7, 20250.160.150.150.160.16-161,313
Nov 6, 20250.160.160.160.160.16--
Nov 5, 20250.160.150.150.160.16-32
Nov 4, 20250.160.150.150.160.16-1,600
Nov 3, 20250.160.150.150.160.16-11,093
Oct 31, 20250.160.160.160.160.16--
Oct 30, 20250.160.160.160.160.16--
Oct 29, 20250.160.150.150.160.16-6,718
Oct 28, 20250.160.160.160.160.16--
Oct 27, 20250.160.150.150.160.16-85
Oct 24, 20250.160.160.160.160.16--
Oct 23, 20250.150.150.150.160.161.64%7,413
Oct 22, 20250.150.150.150.150.15--
Oct 21, 20250.150.150.150.150.15--
Oct 20, 20250.150.150.150.150.15-302
Oct 17, 20250.150.150.150.150.15--
Oct 16, 20250.150.150.150.150.15-70,107
Oct 15, 20250.150.150.150.150.15-21,333