FirstGroup plc (LON:FGP)
London
· Delayed Price · Currency is GBP · Price in GBX 174.00
-1.60 (-0.91%)
At close: Mar 9, 2026
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.00 | 182.00 | 171.40 | 174.00 | 174.00 | -0.91% | 1,263,601 |
| Mar 6, 2026 | 182.00 | 182.00 | 174.90 | 175.60 | 175.60 | -0.90% | 503,797 |
| Mar 5, 2026 | 182.00 | 182.00 | 174.60 | 177.20 | 177.20 | -0.62% | 780,764 |
| Mar 4, 2026 | 178.00 | 180.70 | 177.60 | 178.30 | 178.30 | -0.72% | 942,703 |
| Mar 3, 2026 | 184.70 | 184.70 | 177.20 | 179.60 | 179.60 | -2.50% | 498,077 |
| Mar 2, 2026 | 185.70 | 187.70 | 178.40 | 184.20 | 184.20 | 0.22% | 824,642 |
| Feb 27, 2026 | 187.90 | 187.90 | 183.20 | 183.80 | 183.80 | -1.61% | 2,006,096 |
| Feb 26, 2026 | 186.70 | 187.10 | 185.00 | 186.80 | 186.80 | 0.38% | 756,962 |
| Feb 25, 2026 | 188.70 | 192.10 | 185.10 | 186.10 | 186.10 | -1.48% | 676,004 |
| Feb 24, 2026 | 192.00 | 192.00 | 187.80 | 188.90 | 188.90 | -0.26% | 610,258 |
| Feb 23, 2026 | 193.90 | 193.90 | 187.50 | 189.40 | 189.40 | -0.73% | 732,422 |
| Feb 20, 2026 | 194.00 | 194.00 | 189.20 | 190.80 | 190.80 | 0.26% | 2,102,267 |
| Feb 19, 2026 | 190.40 | 191.20 | 188.70 | 190.30 | 190.30 | 0.26% | 1,431,035 |
| Feb 18, 2026 | 196.50 | 196.50 | 189.80 | 189.80 | 189.80 | -1.76% | 662,474 |
| Feb 17, 2026 | 191.20 | 193.20 | 191.00 | 193.20 | 193.20 | 0.21% | 1,593,733 |
| Feb 16, 2026 | 192.40 | 194.40 | 192.10 | 192.80 | 192.80 | 0.31% | 898,490 |
| Feb 13, 2026 | 185.00 | 192.20 | 185.00 | 192.20 | 192.20 | 1.26% | 469,883 |
| Feb 12, 2026 | 187.00 | 191.50 | 186.50 | 189.80 | 189.80 | 1.99% | 600,170 |
| Feb 11, 2026 | 190.50 | 191.60 | 186.10 | 186.10 | 186.10 | -2.31% | 880,608 |
| Feb 10, 2026 | 190.90 | 193.50 | 187.60 | 190.50 | 190.50 | -0.21% | 1,858,548 |
| Feb 9, 2026 | 191.70 | 194.10 | 189.80 | 190.90 | 190.90 | -0.52% | 804,328 |
| Feb 6, 2026 | 190.00 | 192.10 | 188.20 | 191.90 | 191.90 | 1.48% | 331,828 |
| Feb 5, 2026 | 185.00 | 190.00 | 185.00 | 189.10 | 189.10 | -0.79% | 765,800 |
| Feb 4, 2026 | 189.00 | 193.79 | 178.10 | 190.60 | 190.60 | 0.32% | 629,709 |
| Feb 3, 2026 | 189.40 | 190.00 | 187.50 | 190.00 | 190.00 | 0.74% | 818,561 |
| Feb 2, 2026 | 182.00 | 188.70 | 182.00 | 188.60 | 188.60 | 1.18% | 1,671,909 |
| Jan 30, 2026 | 183.20 | 186.70 | 183.20 | 186.40 | 186.40 | 0.59% | 889,030 |
| Jan 29, 2026 | 185.40 | 188.10 | 183.50 | 185.30 | 185.30 | 0.60% | 808,325 |
| Jan 28, 2026 | 186.00 | 186.00 | 183.10 | 184.20 | 184.20 | 0.27% | 773,262 |
| Jan 27, 2026 | 187.70 | 187.70 | 182.30 | 183.70 | 183.70 | -1.55% | 958,415 |
| Jan 26, 2026 | 182.20 | 188.60 | 182.20 | 186.60 | 186.60 | 0.43% | 417,990 |
| Jan 23, 2026 | 187.00 | 188.20 | 183.10 | 185.80 | 185.80 | 0.98% | 600,727 |
| Jan 22, 2026 | 180.00 | 185.40 | 180.00 | 184.00 | 184.00 | 1.77% | 721,652 |
| Jan 21, 2026 | 185.00 | 185.00 | 180.40 | 180.80 | 180.80 | -1.47% | 5,413,754 |
| Jan 20, 2026 | 189.40 | 189.40 | 182.00 | 183.50 | 183.50 | -1.29% | 466,600 |
| Jan 19, 2026 | 188.40 | 188.70 | 185.90 | 185.90 | 185.90 | -1.33% | 896,361 |
| Jan 16, 2026 | 188.40 | 189.20 | 186.55 | 188.40 | 188.40 | 0.05% | 690,443 |
| Jan 15, 2026 | 183.00 | 189.20 | 183.00 | 188.30 | 188.30 | 1.51% | 934,919 |
| Jan 14, 2026 | 189.40 | 189.40 | 182.60 | 185.50 | 185.50 | -0.43% | 1,031,007 |
| Jan 13, 2026 | 189.40 | 189.40 | 183.40 | 186.30 | 186.30 | -1.11% | 483,635 |
| Jan 12, 2026 | 190.00 | 190.90 | 187.90 | 188.40 | 188.40 | -1.05% | 3,943,640 |
| Jan 9, 2026 | 188.00 | 193.00 | 187.80 | 190.40 | 190.40 | 1.17% | 7,278,005 |
| Jan 8, 2026 | 187.70 | 189.10 | 185.50 | 188.20 | 188.20 | -0.21% | 1,107,639 |
| Jan 7, 2026 | 198.30 | 198.30 | 186.50 | 188.60 | 188.60 | -0.16% | 890,943 |
| Jan 6, 2026 | 188.40 | 190.30 | 187.70 | 188.90 | 188.90 | -0.05% | 473,681 |
| Jan 5, 2026 | 192.00 | 192.00 | 187.50 | 189.00 | 189.00 | 0.11% | 4,445,863 |
| Jan 2, 2026 | 190.60 | 194.60 | 187.00 | 188.80 | 188.80 | -0.94% | 1,652,007 |
| Dec 31, 2025 | 199.00 | 199.00 | 187.10 | 190.60 | 190.60 | -0.68% | 431,165 |
| Dec 30, 2025 | 199.70 | 199.70 | 188.30 | 191.90 | 191.90 | 0.58% | 596,894 |
| Dec 29, 2025 | 198.00 | 198.00 | 187.10 | 190.80 | 190.80 | -0.16% | 529,371 |
| Dec 24, 2025 | 199.00 | 199.00 | 190.80 | 191.10 | 191.10 | -0.16% | 162,067 |
| Dec 23, 2025 | 195.80 | 195.80 | 186.80 | 191.40 | 191.40 | -0.31% | 366,218 |
| Dec 22, 2025 | 190.00 | 192.02 | 188.90 | 192.00 | 192.00 | 1.05% | 568,851 |
| Dec 19, 2025 | 184.00 | 191.90 | 184.00 | 190.00 | 190.00 | -0.99% | 2,108,328 |
| Dec 18, 2025 | 192.20 | 193.40 | 189.50 | 191.90 | 191.90 | -0.26% | 1,597,112 |
| Dec 17, 2025 | 177.30 | 195.80 | 177.30 | 192.40 | 192.40 | 1.42% | 1,216,650 |
| Dec 16, 2025 | 188.20 | 192.40 | 183.28 | 189.70 | 189.70 | 0.64% | 1,020,291 |
| Dec 15, 2025 | 188.10 | 190.00 | 187.40 | 188.50 | 188.50 | 0.16% | 400,128 |
| Dec 12, 2025 | 186.20 | 189.60 | 186.20 | 188.20 | 188.20 | 0.43% | 852,480 |
| Dec 11, 2025 | 182.00 | 188.20 | 182.00 | 187.40 | 187.40 | 1.96% | 853,462 |
| Dec 10, 2025 | 183.20 | 185.80 | 178.70 | 183.80 | 183.80 | 4.97% | 1,596,832 |
| Dec 9, 2025 | 175.50 | 175.80 | 174.00 | 175.10 | 175.10 | -0.23% | 1,008,177 |
| Dec 8, 2025 | 177.10 | 177.90 | 173.70 | 175.50 | 175.50 | -0.62% | 1,599,715 |
| Dec 5, 2025 | 180.00 | 180.00 | 175.80 | 176.60 | 176.60 | 0.40% | 576,363 |
| Dec 4, 2025 | 176.80 | 178.40 | 175.40 | 175.90 | 175.90 | -1.12% | 832,036 |
| Dec 3, 2025 | 178.00 | 178.00 | 174.50 | 177.90 | 177.90 | 1.72% | 966,164 |
| Dec 2, 2025 | 176.80 | 181.90 | 174.50 | 174.90 | 174.90 | -0.62% | 1,283,795 |
| Dec 1, 2025 | 175.60 | 177.70 | 166.90 | 176.00 | 176.00 | -0.40% | 1,566,849 |
| Nov 28, 2025 | 174.50 | 179.10 | 174.30 | 176.70 | 176.70 | 0.68% | 601,666 |
| Nov 27, 2025 | 180.00 | 180.00 | 172.70 | 175.50 | 175.50 | -0.96% | 2,024,945 |
| Nov 26, 2025 | 177.40 | 177.40 | 173.90 | 177.20 | 175.00 | 1.03% | 2,393,751 |
| Nov 25, 2025 | 178.80 | 185.20 | 175.40 | 175.40 | 173.22 | -2.45% | 1,208,591 |
| Nov 24, 2025 | 179.00 | 182.00 | 179.00 | 179.80 | 177.57 | -0.44% | 1,762,083 |
| Nov 21, 2025 | 178.60 | 180.60 | 175.90 | 180.60 | 178.36 | 0.95% | 896,372 |
| Nov 20, 2025 | 184.80 | 184.80 | 177.00 | 178.90 | 176.68 | 1.19% | 1,565,629 |
| Nov 19, 2025 | 182.20 | 183.40 | 175.64 | 176.80 | 174.61 | -2.75% | 1,443,243 |
| Nov 18, 2025 | 190.90 | 197.30 | 171.12 | 181.80 | 179.54 | -9.28% | 4,502,423 |
| Nov 17, 2025 | 202.20 | 203.00 | 197.60 | 200.40 | 197.91 | -1.28% | 1,319,772 |
| Nov 14, 2025 | 200.40 | 203.00 | 198.50 | 203.00 | 200.48 | -0.49% | 1,068,238 |
| Nov 13, 2025 | 202.20 | 204.20 | 201.20 | 204.00 | 201.47 | 0.29% | 896,732 |
| Nov 12, 2025 | 210.00 | 210.00 | 201.20 | 203.40 | 200.87 | -1.17% | 773,138 |
| Nov 11, 2025 | 210.20 | 211.60 | 204.60 | 205.80 | 203.24 | -0.96% | 1,286,434 |
| Nov 10, 2025 | 203.40 | 209.80 | 203.40 | 207.80 | 205.22 | 2.06% | 745,525 |
| Nov 7, 2025 | 210.40 | 210.40 | 202.00 | 203.60 | 201.07 | -1.64% | 2,593,651 |
| Nov 6, 2025 | 207.00 | 210.94 | 204.80 | 207.00 | 204.43 | -1.52% | 701,099 |
| Nov 5, 2025 | 200.40 | 210.80 | 200.40 | 210.20 | 207.59 | 0.86% | 589,576 |
| Nov 4, 2025 | 210.00 | 212.80 | 207.80 | 208.40 | 205.81 | -1.23% | 594,977 |
| Nov 3, 2025 | 214.00 | 214.00 | 207.40 | 211.00 | 208.38 | 0.48% | 3,412,949 |
| Oct 31, 2025 | 202.00 | 210.60 | 202.00 | 210.00 | 207.39 | 1.06% | 545,951 |
| Oct 30, 2025 | 206.80 | 212.00 | 205.20 | 207.80 | 205.22 | - | 589,040 |
| Oct 29, 2025 | 217.00 | 220.80 | 206.80 | 207.80 | 205.22 | -1.42% | 575,268 |
| Oct 28, 2025 | 215.00 | 215.00 | 207.60 | 210.80 | 208.18 | 0.76% | 604,275 |
| Oct 27, 2025 | 212.00 | 212.00 | 208.20 | 209.20 | 206.60 | -0.66% | 529,740 |
| Oct 24, 2025 | 209.40 | 211.00 | 206.80 | 210.60 | 207.99 | 0.96% | 663,258 |
| Oct 23, 2025 | 207.40 | 211.00 | 206.60 | 208.60 | 206.01 | 0.38% | 1,820,679 |
| Oct 22, 2025 | 202.00 | 207.80 | 200.80 | 207.80 | 205.22 | 3.28% | 1,223,321 |
| Oct 21, 2025 | 210.00 | 210.00 | 198.80 | 201.20 | 198.70 | -3.08% | 940,662 |
| Oct 20, 2025 | 208.00 | 209.60 | 205.80 | 207.60 | 205.02 | 0.39% | 2,781,596 |
| Oct 17, 2025 | 202.00 | 206.80 | 201.80 | 206.80 | 204.23 | -0.19% | 860,513 |
| Oct 16, 2025 | 210.60 | 213.60 | 197.33 | 207.20 | 204.63 | -1.43% | 1,171,611 |