FirstGroup plc (LON:FGP)
London
· Delayed Price · Currency is GBP · Price in GBX 167.30
-1.00 (-0.59%)
Apr 28, 2026, 4:49 PM GMT
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.00 | 168.70 | 165.90 | 167.30 | 167.30 | -0.59% | 535,822 |
| Apr 27, 2026 | 168.00 | 171.40 | 168.00 | 168.30 | 168.30 | -1.46% | 870,531 |
| Apr 24, 2026 | 170.00 | 173.10 | 169.00 | 170.80 | 170.80 | -0.93% | 616,942 |
| Apr 23, 2026 | 166.90 | 173.70 | 166.90 | 172.40 | 172.40 | -1.49% | 682,996 |
| Apr 22, 2026 | 177.00 | 178.90 | 175.00 | 175.00 | 175.00 | -1.41% | 1,076,254 |
| Apr 21, 2026 | 175.00 | 179.80 | 175.00 | 177.50 | 177.50 | 0.34% | 1,414,537 |
| Apr 20, 2026 | 183.70 | 183.70 | 176.10 | 176.90 | 176.90 | -1.50% | 2,433,751 |
| Apr 17, 2026 | 176.60 | 180.90 | 175.20 | 179.60 | 179.60 | 2.16% | 626,912 |
| Apr 16, 2026 | 180.60 | 180.60 | 175.00 | 175.80 | 175.80 | -0.17% | 505,968 |
| Apr 15, 2026 | 178.60 | 178.60 | 175.50 | 176.10 | 176.10 | -1.12% | 681,678 |
| Apr 14, 2026 | 173.50 | 179.30 | 172.90 | 178.10 | 178.10 | 3.01% | 564,916 |
| Apr 13, 2026 | 178.70 | 178.70 | 172.00 | 172.90 | 172.90 | -0.80% | 557,314 |
| Apr 10, 2026 | 180.00 | 180.00 | 173.40 | 174.30 | 174.30 | - | 543,737 |
| Apr 9, 2026 | 174.80 | 175.60 | 171.69 | 174.30 | 174.30 | -0.57% | 494,076 |
| Apr 8, 2026 | 166.60 | 178.50 | 166.60 | 175.30 | 175.30 | 2.51% | 550,857 |
| Apr 7, 2026 | 175.00 | 175.00 | 169.90 | 171.00 | 171.00 | -0.23% | 687,451 |
| Apr 2, 2026 | 172.00 | 173.70 | 170.70 | 171.40 | 171.40 | -0.81% | 633,840 |
| Apr 1, 2026 | 169.30 | 173.30 | 167.20 | 172.80 | 172.80 | 3.97% | 2,345,201 |
| Mar 31, 2026 | 170.00 | 170.60 | 165.70 | 166.20 | 166.20 | -0.60% | 2,028,607 |
| Mar 30, 2026 | 166.50 | 170.80 | 165.10 | 167.20 | 167.20 | -1.01% | 994,560 |
| Mar 27, 2026 | 175.50 | 175.50 | 168.10 | 168.90 | 168.90 | -1.97% | 624,129 |
| Mar 26, 2026 | 170.70 | 176.00 | 170.30 | 172.30 | 172.30 | -0.23% | 797,025 |
| Mar 25, 2026 | 165.00 | 172.80 | 165.00 | 172.70 | 172.70 | 2.68% | 826,216 |
| Mar 24, 2026 | 162.30 | 172.50 | 162.30 | 168.20 | 168.20 | -1.58% | 1,256,570 |
| Mar 23, 2026 | 168.60 | 174.20 | 163.80 | 170.90 | 170.90 | 0.65% | 1,054,436 |
| Mar 20, 2026 | 170.70 | 170.90 | 163.00 | 169.80 | 169.80 | 0.83% | 3,718,490 |
| Mar 19, 2026 | 180.70 | 180.70 | 167.20 | 168.40 | 168.40 | -2.26% | 1,191,023 |
| Mar 18, 2026 | 178.90 | 178.90 | 166.20 | 172.30 | 172.30 | 2.38% | 2,040,457 |
| Mar 17, 2026 | 171.90 | 172.40 | 167.70 | 168.30 | 168.30 | -1.98% | 1,794,716 |
| Mar 16, 2026 | 181.30 | 181.30 | 170.20 | 171.70 | 171.70 | -1.38% | 457,007 |
| Mar 13, 2026 | 174.00 | 175.10 | 171.38 | 174.10 | 174.10 | - | 531,876 |
| Mar 12, 2026 | 170.00 | 174.90 | 170.00 | 174.10 | 174.10 | 0.23% | 726,407 |
| Mar 11, 2026 | 176.70 | 176.70 | 172.90 | 173.70 | 173.70 | -1.25% | 444,569 |
| Mar 10, 2026 | 178.70 | 178.70 | 174.20 | 175.90 | 175.90 | 1.09% | 688,698 |
| Mar 9, 2026 | 182.00 | 182.00 | 170.90 | 174.00 | 174.00 | -0.91% | 1,263,601 |
| Mar 6, 2026 | 182.00 | 182.00 | 174.90 | 175.60 | 175.60 | -0.90% | 503,796 |
| 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% | 498,071 |
| 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% | 2,006,091 |
| Feb 26, 2026 | 186.70 | 187.80 | 184.70 | 186.80 | 186.80 | 0.38% | 764,185 |
| 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% | 610,255 |
| 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% | 662,472 |
| Feb 17, 2026 | 191.20 | 194.00 | 191.00 | 193.20 | 193.20 | 0.21% | 1,593,732 |
| 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 | 187.50 | 191.90 | 191.90 | 1.48% | 331,824 |
| Feb 5, 2026 | 185.00 | 191.00 | 185.00 | 189.10 | 189.10 | -0.79% | 765,795 |
| 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 | 186.90 | 183.20 | 186.40 | 186.40 | 0.59% | 889,026 |
| Jan 29, 2026 | 185.40 | 188.10 | 183.50 | 185.30 | 185.30 | 0.60% | 808,325 |
| Jan 28, 2026 | 186.00 | 186.00 | 182.70 | 184.20 | 184.20 | 0.27% | 773,268 |
| 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% | 4,446,012 |
| 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 | 189.90 | 191.10 | 191.10 | -0.16% | 162,066 |
| 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% | 568,853 |
| 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% | 1,596,831 |
| 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% | 986,964 |