FirstGroup PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	100.20	106.80	100.20	104.00	90.265	1,885,738
2022-01-19	103.00	103.30	100.40	103.30	89.657	1,353,595
2022-01-18	103.00	103.00	100.51	101.80	88.355	770,991
2022-01-17	103.00	103.00	100.80	102.30	88.789	728,675
2022-01-14	103.70	105.07	100.62	102.00	88.529	639,524
2022-01-13	101.00	103.80	100.10	103.30	89.657	734,519
2022-01-12	103.50	103.50	101.70	102.10	88.616	860,177
2022-01-11	106.80	106.80	99.750	102.30	88.789	1,571,360
2022-01-10	102.00	104.30	99.850	101.00	87.661	1,636,127
2022-01-07	100.00	103.60	99.290	101.50	88.095	1,036,255
2022-01-06	97.000	102.80	97.000	100.60	87.314	1,493,894
2022-01-05	106.50	106.50	101.70	102.50	88.963	1,270,914
2022-01-04	106.80	106.80	103.10	103.80	90.091	2,404,913
2021-12-31	102.50	103.40	100.90	102.20	88.703	554,334
2021-12-30	107.80	107.80	101.70	102.50	88.963	762,882
2021-12-29	105.40	105.40	103.20	104.40	90.612	848,709
2021-12-24	101.70	105.10	101.70	103.70	90.005	460,101
2021-12-23	103.00	106.30	101.93	104.40	90.612	1,098,254
2021-12-22	98.350	102.60	98.350	102.60	89.050	5,573,673
2021-12-21	104.30	104.70	100.20	101.30	87.922	1,276,559
2021-12-20	102.50	105.00	102.50	103.20	89.571	928,866
2021-12-17	103.10	106.20	103.10	104.40	90.612	4,716,178
2021-12-16	104.20	105.50	102.50	103.40	89.744	2,327,339
2021-12-15	104.20	104.80	97.979	103.00	89.397	2,661,011
2021-12-14	101.90	105.00	101.60	104.00	90.265	3,471,838
2021-12-13	103.60	103.90	101.60	101.80	88.355	1,700,209
2021-12-10	95.800	104.50	95.800	101.60	88.182	2,835,566
2021-12-09	99.050	102.00	95.000	95.900	83.235	2,979,879
2021-12-08	102.60	106.00	100.00	101.70	88.269	3,311,376
2021-12-07	105.70	110.70	104.10	105.70	91.740	9,400,162
2021-12-06	95.600	105.55	94.750	105.50	91.567	16,612,679
2021-12-03	94.400	95.800	93.000	93.150	80.848	1,826,594
2021-12-02	90.500	105.00	90.500	93.600	81.238	954,512,130
2021-12-01	93.650	97.450	93.000	95.250	82.671	1,519,268
2021-11-30	96.900	97.500	92.700	93.000	80.718	2,761,917
2021-11-29	105.70	107.10	98.400	98.450	85.448	1,776,314
2021-11-26	99.550	103.20	97.300	102.90	89.310	3,413,283
2021-11-25	102.20	102.80	100.75	102.40	88.876	1,882,361
2021-11-24	101.40	102.50	101.20	101.70	88.269	1,248,278
2021-11-23	101.80	102.10	101.30	101.70	88.269	904,523
2021-11-22	101.50	102.60	100.80	102.10	88.616	1,503,251
2021-11-19	102.60	102.60	100.30	101.60	88.182	1,995,781
2021-11-18	99.900	102.40	99.750	102.40	88.876	1,440,014
2021-11-17	100.60	101.47	100.20	100.70	87.401	1,429,214
2021-11-16	101.20	102.60	100.30	100.80	87.488	1,686,770
2021-11-15	98.000	101.80	98.000	101.60	88.182	810,863
2021-11-12	101.90	102.00	100.50	101.20	87.835	2,184,696
2021-11-11	98.000	102.50	98.000	101.80	88.355	1,382,718
2021-11-10	101.00	101.80	100.40	101.00	87.661	6,087,308
2021-11-09	99.500	102.00	97.759	101.00	87.661	3,666,220
2021-11-08	103.00	103.00	101.70	102.30	88.789	1,141,633
2021-11-05	102.00	103.20	101.70	102.80	89.223	2,008,881
2021-11-04	102.00	104.00	101.30	102.50	88.963	1,443,995
2021-11-03	101.80	103.40	99.800	101.80	88.355	4,679,700
2021-11-02	101.20	102.00	100.50	101.40	88.008	3,646,960
2021-11-01	102.90	102.90	100.55	101.20	87.835	2,382,101
2021-10-29	100.00	102.58	100.00	100.80	87.488	3,282,127
2021-10-28	95.400	102.59	93.700	102.00	88.529	3,345,192
2021-10-27	100.00	102.70	99.000	100.50	87.227	5,957,069
2021-10-26	92.050	96.503	92.050	96.150	83.452	2,309,116

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0500 GBP
2025-11-27	0.0220 GBP
2025-07-03	0.0480 GBP
2024-11-28	0.0170 GBP
2024-07-18	0.0400 GBP
2023-11-30	0.0150 GBP
2023-07-13	0.0290 GBP
2022-11-17	0.0090 GBP
2022-07-14	0.0110 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.