See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← FPO.LSE stock page

First Property Group plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-1516.51216.77316.21616.51216.20672,532
2024-05-1416.51216.77316.18716.51216.20618,319
2024-05-1316.51216.51216.18716.51216.20630,699
2024-05-1016.51216.51216.18716.51216.20616,815
2024-05-0916.51216.51216.16416.51216.20691,415
2024-05-0816.51216.77316.51216.51216.20689
2024-05-0716.51216.77316.16416.51216.20620,633
2024-05-0316.51216.51216.16416.51216.206133
2024-05-0216.51216.51216.16016.51216.2066,043
2024-05-0116.51216.77316.13016.51216.20645,539
2024-04-3016.51216.51216.16416.51216.20614,043
2024-04-2916.51216.51216.07716.51216.206333,269
2024-04-2616.51216.59916.33816.51216.20694,892
2024-04-2516.72116.72116.16416.51216.206137,739
2024-04-2417.03317.03316.77317.03316.7185,413
2024-04-2317.03317.03316.70317.03316.7186,543
2024-04-2217.03317.03316.70317.03316.7185,178
2024-04-1917.03317.38116.68617.03316.71846,113
2024-04-1817.03317.03316.70317.03316.7186,015
2024-04-1717.03317.38116.68617.03316.718256,456
2024-04-1617.03317.03316.86017.03316.71857,649
2024-04-1517.12017.12016.91717.12016.8036
2024-04-1217.12017.12016.91717.12016.8038,781
2024-04-1116.94617.12016.91717.12016.80317,024
2024-04-0916.94616.94616.73816.94616.6339,406
2024-04-0816.77317.12016.38217.12016.803124,756
2024-04-0516.77316.77316.34716.77316.46211,544
2024-04-0416.51216.77316.38216.77316.46222,227
2024-04-0316.29916.51216.29916.51216.20649,913
2024-04-0216.34716.34716.07716.07715.780158,640
2024-03-2816.42516.51216.34716.42516.12158,122
2024-03-2716.42516.51216.33816.42516.121225,479
2024-03-2616.42516.51216.34716.42516.12118,787
2024-03-2516.42516.42516.07716.42516.121281,108
2024-03-2216.46916.51216.30616.46916.16449,227
2024-03-2116.46916.51216.07716.46916.164105,610
2024-03-2016.46916.46916.30616.46916.1649,216
2024-03-1916.46916.51216.30616.46916.164159,221
2024-03-1516.46916.72916.46916.46916.164921
2024-03-1416.46916.94616.30616.46916.1647,597
2024-03-1316.46916.46916.30616.46916.16413,125
2024-03-1216.46916.94616.02516.46916.16468,422
2024-03-1116.25116.94616.09516.46916.164261,966
2024-03-0716.25116.51215.81716.25115.950299,322
2024-03-0616.25116.51216.22516.25115.950160,419
2024-03-0516.25116.51216.19916.25115.95051,642
2024-03-0416.25116.51215.99616.25115.95023,674
2024-03-0116.25116.25116.14716.25115.9501,579
2024-02-2916.25116.51216.14716.25115.95092,077
2024-02-2816.62116.62116.07716.25115.950201,354
2024-02-2716.94616.94616.59916.94616.63328,767
2024-02-2616.94617.20716.94616.94616.6333,452
2024-02-2316.94616.94616.59916.94616.63339
2024-02-2217.38117.38116.52916.94616.633402,455
2024-02-2017.38117.38116.77317.38117.05957,534
2024-02-1916.21017.38116.21017.38117.059125,425
2024-02-1616.07716.51215.64316.07715.780286,158
2024-02-1516.07716.51216.07716.07715.78098,930
2024-02-1316.07716.07715.90416.07715.78029,975
2024-02-1216.07716.51215.86016.07715.78042,582
← NewerPage 10 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.0025 GBP
2023-03-160.0022 GBP
2022-12-080.0022 GBP
2022-08-250.0022 GBP
2021-12-020.0022 GBP
2020-12-030.0039 GBP
2020-08-200.0106 GBP
2019-11-280.0039 GBP
2019-08-220.0106 GBP

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