First Property Group plc (AIM:FPO)
London
· Delayed Price · Currency is GBP · Price in GBX 17.90
+0.40 (2.29%)
Dec 5, 2025, 4:24 PM GMT+1
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.90 | 17.28 | 17.50 | 17.50 | - | 8,881 |
| Dec 4, 2025 | 17.90 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 122,472 |
| Dec 3, 2025 | 17.60 | 17.60 | 16.50 | 17.00 | 17.00 | - | 5,696 |
| Dec 2, 2025 | 17.00 | 17.98 | 16.30 | 17.00 | 17.00 | - | 119,099 |
| Dec 1, 2025 | 17.00 | 17.60 | 16.00 | 17.00 | 17.00 | 1.49% | 76,758 |
| Nov 28, 2025 | 16.87 | 17.20 | 16.02 | 16.75 | 16.75 | 3.08% | 250,302 |
| Nov 27, 2025 | 15.50 | 16.90 | 15.20 | 16.25 | 16.25 | 4.84% | 410,987 |
| Nov 26, 2025 | 15.11 | 15.22 | 15.11 | 15.50 | 15.50 | - | 23,219 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | 1.64% | 59,464 |
| Nov 20, 2025 | 15.25 | 15.43 | 15.20 | 15.25 | 15.25 | - | 45 |
| Nov 19, 2025 | 15.25 | 15.00 | 14.95 | 15.25 | 15.25 | - | 26,405 |
| Nov 18, 2025 | 15.25 | 14.52 | 14.52 | 15.25 | 15.25 | - | 449 |
| Nov 17, 2025 | 15.50 | 15.05 | 15.00 | 15.25 | 15.25 | -1.61% | 7,001 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.05 | 15.50 | 15.50 | - | 54,419 |
| Nov 13, 2025 | 15.50 | 15.29 | 15.05 | 15.50 | 15.50 | - | 19,506 |
| Nov 12, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 65 |
| Nov 11, 2025 | 15.50 | 15.30 | 15.05 | 15.50 | 15.50 | - | 8,092 |
| Nov 10, 2025 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 65,446 |
| Nov 7, 2025 | 15.50 | 15.44 | 14.88 | 15.50 | 15.50 | - | 161,313 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 5, 2025 | 15.50 | 15.45 | 15.45 | 15.50 | 15.50 | - | 32 |
| Nov 4, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 1,600 |
| Nov 3, 2025 | 15.50 | 15.44 | 15.03 | 15.50 | 15.50 | - | 11,093 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 29, 2025 | 15.50 | 15.45 | 15.01 | 15.50 | 15.50 | - | 6,718 |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 27, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 85 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 23, 2025 | 15.25 | 15.23 | 15.00 | 15.50 | 15.50 | 1.64% | 7,413 |
| Oct 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 20, 2025 | 15.25 | 15.23 | 15.01 | 15.25 | 15.25 | - | 302 |
| Oct 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Oct 16, 2025 | 15.25 | 15.23 | 15.00 | 15.25 | 15.25 | - | 70,107 |
| Oct 15, 2025 | 15.25 | 15.00 | 15.00 | 15.25 | 15.25 | - | 21,333 |
| Oct 14, 2025 | 15.25 | 15.34 | 15.34 | 15.25 | 15.25 | - | 3,700 |
| Oct 13, 2025 | 15.50 | 15.35 | 15.16 | 15.25 | 15.25 | -1.61% | 6,221 |
| Oct 10, 2025 | 15.75 | 15.50 | 15.01 | 15.50 | 15.50 | -1.59% | 10,036 |
| Oct 9, 2025 | 15.75 | 15.70 | 15.51 | 15.75 | 15.75 | - | 1,512 |
| Oct 8, 2025 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | - | 5,419 |
| Oct 7, 2025 | 15.75 | 15.88 | 15.50 | 15.75 | 15.75 | - | 23,216 |
| Oct 6, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 11,114 |
| Oct 3, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 4,328 |
| Oct 2, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 17,245 |
| Oct 1, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 1,333 |
| Sep 30, 2025 | 15.75 | 15.51 | 15.51 | 15.75 | 15.75 | - | 200 |
| Sep 29, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 7,813 |
| Sep 26, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.75 | - | 20,000 |
| Sep 25, 2025 | 16.75 | 16.49 | 15.75 | 15.75 | 15.75 | -5.97% | 101,494 |
| Sep 24, 2025 | 16.75 | 16.05 | 16.05 | 16.75 | 16.75 | 9.84% | 37,245 |
| Sep 23, 2025 | 15.25 | 15.80 | 15.80 | 15.25 | 15.25 | - | 937 |
| Sep 22, 2025 | 15.25 | 14.65 | 14.50 | 15.25 | 15.25 | - | 286,251 |
| Sep 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 18, 2025 | 15.25 | 14.65 | 14.65 | 15.25 | 15.25 | - | 35,188 |
| Sep 17, 2025 | 15.25 | 14.65 | 14.65 | 15.25 | 15.25 | - | 5,721 |
| Sep 16, 2025 | 15.25 | 15.93 | 15.93 | 15.25 | 15.25 | - | 6 |
| Sep 15, 2025 | 15.25 | 15.93 | 14.65 | 15.25 | 15.25 | - | 9,549 |
| Sep 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 11, 2025 | 15.25 | 14.65 | 14.65 | 15.25 | 15.25 | - | 4,600 |
| Sep 10, 2025 | 15.25 | 15.87 | 14.75 | 15.25 | 15.25 | - | 36,977 |
| Sep 9, 2025 | 15.25 | 15.87 | 15.87 | 15.25 | 15.25 | - | 5 |
| Sep 8, 2025 | 15.25 | 15.87 | 14.75 | 15.25 | 15.25 | - | 56,882 |
| Sep 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Sep 4, 2025 | 15.25 | 15.87 | 15.87 | 15.25 | 15.25 | - | 156 |
| Sep 3, 2025 | 15.25 | 15.93 | 14.75 | 15.25 | 15.25 | - | 16,992 |
| Sep 2, 2025 | 15.25 | 15.99 | 14.75 | 15.25 | 15.25 | - | 11,235 |
| Sep 1, 2025 | 15.25 | 14.95 | 14.95 | 15.25 | 15.25 | 3.39% | 9,683 |
| Aug 29, 2025 | 15.00 | 15.40 | 14.60 | 14.75 | 14.75 | -1.67% | 151,741 |
| Aug 28, 2025 | 15.25 | 15.01 | 15.01 | 15.00 | 15.00 | -3.23% | 10,000 |
| Aug 27, 2025 | 15.50 | 15.78 | 15.78 | 15.50 | 15.50 | - | 348 |
| Aug 26, 2025 | 15.50 | 15.06 | 15.01 | 15.50 | 15.50 | - | 20,284 |
| Aug 22, 2025 | 15.50 | 15.06 | 15.06 | 15.50 | 15.50 | - | 305 |
| Aug 21, 2025 | 15.50 | 15.78 | 15.06 | 15.50 | 15.50 | - | 11,455 |
| Aug 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 19, 2025 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 625 |
| Aug 18, 2025 | 15.50 | 15.78 | 15.78 | 15.50 | 15.50 | - | 63 |
| Aug 15, 2025 | 15.50 | 15.06 | 15.06 | 15.50 | 15.50 | - | 16,666 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 11, 2025 | 15.50 | 15.06 | 15.06 | 15.50 | 15.50 | - | 10,000 |
| Aug 8, 2025 | 15.50 | 15.98 | 15.10 | 15.50 | 15.50 | - | 55,777 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 6, 2025 | 15.50 | 15.98 | 15.98 | 15.50 | 15.50 | - | 1 |
| Aug 5, 2025 | 15.00 | 15.50 | 14.77 | 15.50 | 15.50 | 3.33% | 163,533 |
| Aug 4, 2025 | 15.00 | 15.37 | 14.65 | 15.00 | 15.00 | - | 34,089 |
| Aug 1, 2025 | 14.50 | 15.40 | 14.65 | 15.00 | 15.00 | 3.45% | 205,622 |
| Jul 31, 2025 | 15.00 | 15.45 | 14.60 | 14.50 | 14.50 | -3.33% | 148,644 |
| Jul 30, 2025 | 15.00 | 14.50 | 14.50 | 15.00 | 15.00 | - | 15,000 |
| Jul 29, 2025 | 15.00 | 14.60 | 14.60 | 15.00 | 15.00 | - | 34,641 |
| Jul 28, 2025 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 11,567 |
| Jul 25, 2025 | 15.00 | 14.60 | 14.60 | 15.00 | 15.00 | - | 5,000 |
| Jul 24, 2025 | 15.00 | 15.45 | 14.60 | 15.00 | 15.00 | - | 73,174 |
| Jul 23, 2025 | 15.00 | 14.81 | 14.81 | 15.00 | 15.00 | - | 10,779 |
| Jul 22, 2025 | 15.25 | 14.80 | 14.80 | 15.00 | 15.00 | -1.64% | 23,051 |
| Jul 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Jul 18, 2025 | 15.25 | 14.80 | 14.80 | 15.25 | 15.25 | - | 8,000 |