FirstGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 159.30 | 162.20 | 154.88 | 158.00 | 153.90 | 905,481 |
| 2026-05-01 | 163.00 | 164.00 | 161.10 | 161.10 | 156.92 | 523,593 |
| 2026-04-30 | 154.20 | 163.60 | 152.10 | 162.60 | 158.38 | 1,137,563 |
| 2026-04-29 | 165.00 | 168.50 | 160.10 | 160.40 | 156.24 | 3,177,402 |
| 2026-04-28 | 167.00 | 168.90 | 165.90 | 167.30 | 162.96 | 535,819 |
| 2026-04-27 | 168.00 | 171.40 | 168.00 | 168.30 | 163.94 | 874,947 |
| 2026-04-24 | 170.00 | 173.10 | 169.00 | 170.80 | 166.37 | 616,942 |
| 2026-04-23 | 166.90 | 174.40 | 166.90 | 172.40 | 167.93 | 682,991 |
← NewerPage 3 of 3 · 128 trading days
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.