First Property Group plc (AIM:FPO)
London
· Delayed Price · Currency is GBP · Price in GBX 14.00
-1.00 (-6.67%)
Apr 28, 2026, 10:54 AM GMT
First Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.00 | 14.00 | 14.00 | 14.25 | 14.25 | -5.00% | 136,498 |
| Apr 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2026 | 15.00 | 14.99 | 14.50 | 15.00 | 15.00 | - | 108,195 |
| Apr 23, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 247 |
| Apr 22, 2026 | 15.00 | 15.50 | 14.51 | 15.00 | 15.00 | - | 173,996 |
| Apr 21, 2026 | 15.00 | 14.65 | 14.65 | 15.00 | 15.00 | - | 23,345 |
| Apr 20, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 65,494 |
| Apr 17, 2026 | 15.00 | 14.51 | 14.51 | 15.00 | 15.00 | - | 10,000 |
| Apr 16, 2026 | 15.00 | 14.60 | 14.60 | 15.00 | 15.00 | - | 10,000 |
| Apr 15, 2026 | 15.00 | 15.40 | 15.40 | 15.00 | 15.00 | - | 712 |
| Apr 14, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 9.09% | 318,703 |
| Apr 13, 2026 | 13.50 | 14.00 | 13.25 | 13.75 | 13.75 | 1.85% | 9,391 |
| Apr 10, 2026 | 13.50 | 14.00 | 13.99 | 13.50 | 13.50 | - | 1,128 |
| Apr 9, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 359 |
| Apr 8, 2026 | 13.99 | 13.99 | 13.25 | 13.50 | 13.50 | - | 4,245 |
| Apr 7, 2026 | 13.50 | 13.26 | 13.26 | 13.50 | 13.50 | - | 80,076 |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 1, 2026 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 269,146 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | - | 2,676 |
| Mar 30, 2026 | 13.50 | 13.50 | 12.67 | 13.25 | 13.25 | -3.64% | 122,831 |
| Mar 27, 2026 | 14.25 | 15.00 | 13.00 | 13.75 | 13.75 | -3.51% | 103,538 |
| Mar 26, 2026 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | - | 45 |
| Mar 25, 2026 | 14.25 | 15.00 | 13.55 | 14.25 | 14.25 | - | 11,653 |
| Mar 24, 2026 | 14.25 | 14.80 | 13.55 | 14.25 | 14.25 | - | 5,551 |
| Mar 23, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 59 |
| Mar 20, 2026 | 14.25 | 15.00 | 13.57 | 14.25 | 14.25 | -1.72% | 3,294 |
| Mar 19, 2026 | 14.50 | 15.00 | 14.79 | 14.50 | 14.50 | - | 7,018 |
| Mar 18, 2026 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 53,257 |
| Mar 17, 2026 | 15.50 | 16.00 | 14.50 | 14.50 | 14.50 | -6.45% | 130,057 |
| Mar 16, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 296,776 |
| Mar 13, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | - | 3,003 |
| Mar 12, 2026 | 15.50 | 16.00 | 15.05 | 15.50 | 15.50 | - | 13,429 |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 10, 2026 | 15.50 | 15.90 | 15.05 | 15.50 | 15.50 | - | 29,952 |
| Mar 9, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 5,333 |
| Mar 6, 2026 | 16.50 | 17.00 | 15.32 | 15.50 | 15.50 | -6.06% | 47,271 |
| Mar 5, 2026 | 16.50 | 16.70 | 16.00 | 16.50 | 16.50 | - | 9,033 |
| Mar 4, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 11,538 |
| Mar 3, 2026 | 17.25 | 18.00 | 15.50 | 16.50 | 16.50 | -4.35% | 91,764 |
| Mar 2, 2026 | 17.25 | 18.00 | 16.55 | 17.25 | 17.25 | - | 101,256 |
| Feb 27, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 9,401 |
| Feb 26, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 2,896 |
| Feb 25, 2026 | 16.75 | 18.00 | 16.50 | 17.25 | 17.25 | 2.99% | 284,694 |
| Feb 24, 2026 | 16.75 | 17.35 | 16.00 | 16.75 | 16.75 | - | 27 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 20, 2026 | 16.75 | 16.30 | 16.30 | 16.75 | 16.75 | - | 11,856 |
| Feb 19, 2026 | 16.75 | 17.35 | 16.30 | 16.75 | 16.75 | - | 4,379 |
| Feb 18, 2026 | 16.50 | 17.00 | 16.00 | 16.75 | 16.75 | 1.52% | 100,694 |
| Feb 17, 2026 | 16.50 | 17.00 | 16.25 | 16.50 | 16.50 | - | 31,764 |
| Feb 16, 2026 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | - | 28,875 |
| Feb 13, 2026 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 25 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 11, 2026 | 16.50 | 16.99 | 16.84 | 16.50 | 16.50 | - | 44,500 |
| Feb 10, 2026 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 78 |
| Feb 9, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 49,259 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 17,733 |
| Feb 5, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 457 |
| Feb 4, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 17,103 |
| Feb 3, 2026 | 16.25 | 16.50 | 16.00 | 16.50 | 16.50 | 1.54% | 53 |
| Feb 2, 2026 | 16.25 | 16.50 | 16.05 | 16.25 | 16.25 | - | 121,013 |
| Jan 30, 2026 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 142,386 |
| Jan 29, 2026 | 16.50 | 17.00 | 16.02 | 16.50 | 16.50 | - | 15,198 |
| Jan 28, 2026 | 16.50 | 16.10 | 16.00 | 16.50 | 16.50 | - | 6,238 |
| Jan 27, 2026 | 16.75 | 17.50 | 16.00 | 16.50 | 16.50 | -1.49% | 10,825 |
| Jan 26, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 51 |
| Jan 23, 2026 | 17.50 | 18.00 | 17.00 | 16.75 | 16.75 | -4.29% | 59,096 |
| Jan 22, 2026 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 84,531 |
| Jan 21, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jan 20, 2026 | 17.75 | 18.00 | 17.61 | 17.75 | 17.75 | - | 1,889 |
| Jan 19, 2026 | 18.50 | 18.01 | 17.77 | 17.75 | 17.75 | -4.05% | 55,079 |
| Jan 16, 2026 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | - | 10 |
| Jan 15, 2026 | 18.50 | 18.10 | 18.01 | 18.50 | 18.50 | - | 56,907 |
| Jan 14, 2026 | 19.00 | 18.65 | 18.10 | 18.50 | 18.50 | -2.63% | 27,498 |
| Jan 13, 2026 | 19.00 | 18.65 | 18.50 | 19.00 | 19.00 | - | 8,072 |
| Jan 12, 2026 | 19.00 | 18.65 | 18.65 | 19.00 | 19.00 | - | 16,143 |
| Jan 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 8, 2026 | 19.00 | 19.20 | 18.65 | 19.00 | 19.00 | - | 38,662 |
| Jan 7, 2026 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | - | 66 |
| Jan 6, 2026 | 18.75 | 19.50 | 18.63 | 19.00 | 19.00 | 1.33% | 63,715 |
| Jan 5, 2026 | 18.75 | 19.50 | 19.50 | 18.75 | 18.75 | - | 11 |
| Jan 2, 2026 | 18.75 | 19.50 | 18.54 | 18.75 | 18.75 | - | 41,762 |
| Dec 31, 2025 | 19.00 | 19.50 | 19.24 | 18.75 | 18.75 | -1.32% | 408 |
| Dec 30, 2025 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | - | 26,725 |
| Dec 29, 2025 | 19.00 | 18.63 | 18.63 | 19.00 | 19.00 | - | 8,073 |
| Dec 24, 2025 | 19.00 | 18.63 | 18.63 | 19.00 | 19.00 | - | 12,321 |
| Dec 23, 2025 | 19.00 | 19.20 | 18.63 | 19.00 | 19.00 | - | 9,779 |
| Dec 22, 2025 | 19.00 | 19.50 | 17.85 | 19.00 | 19.00 | - | 133,139 |
| Dec 19, 2025 | 19.00 | 19.50 | 18.63 | 19.00 | 19.00 | - | 24,723 |
| Dec 18, 2025 | 19.00 | 19.50 | 19.39 | 19.00 | 19.00 | - | 26,055 |
| Dec 17, 2025 | 19.00 | 19.39 | 19.39 | 19.00 | 19.00 | - | 5,131 |
| Dec 16, 2025 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | - | 1,703 |
| Dec 15, 2025 | 19.00 | 19.50 | 18.55 | 19.00 | 19.00 | - | 24,315 |
| Dec 12, 2025 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 74,215 |
| Dec 11, 2025 | 19.00 | 18.55 | 18.55 | 19.00 | 19.00 | - | 5,750 |
| Dec 10, 2025 | 18.25 | 19.50 | 18.90 | 19.00 | 19.00 | 4.11% | 47,822 |
| Dec 9, 2025 | 18.25 | 19.00 | 17.58 | 18.25 | 18.25 | - | 3,563 |
| Dec 8, 2025 | 17.50 | 18.99 | 17.01 | 18.25 | 18.25 | 4.29% | 57,128 |
| Dec 5, 2025 | 17.50 | 17.90 | 17.28 | 17.50 | 17.50 | - | 8,881 |
| Dec 4, 2025 | 17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 122,472 |
| Dec 3, 2025 | 17.00 | 17.60 | 16.50 | 17.00 | 17.00 | - | 5,696 |