First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	16.077	16.077	15.843	16.077	15.780	766
2024-02-07	16.077	16.512	15.799	16.077	15.780	207,068
2024-02-06	16.077	16.512	15.773	16.077	15.780	57,996
2024-02-05	16.077	16.077	15.773	16.077	15.780	7,942
2024-02-02	15.860	16.512	15.817	16.077	15.780	44,293
2024-02-01	15.860	15.860	15.643	15.860	15.566	3,797
2024-01-31	16.686	16.686	15.643	15.643	15.353	54,658
2024-01-30	16.946	17.381	16.860	16.946	16.633	64,945
2024-01-29	16.946	17.381	16.946	16.946	16.633	28,273
2024-01-26	16.946	17.381	16.686	16.946	16.633	26
2024-01-25	16.946	17.381	16.946	16.946	16.633	17,328
2024-01-24	16.425	17.381	16.338	16.946	16.633	275,327
2024-01-23	16.401	16.401	16.295	16.295	15.993	6,129
2024-01-22	16.425	16.512	16.425	16.425	16.121	78,247
2024-01-19	16.425	16.512	16.295	16.295	15.993	120,822
2024-01-18	16.425	16.425	16.425	16.425	16.121	91,626
2024-01-17	16.425	16.425	16.425	16.425	16.121	787
2024-01-16	16.425	16.512	16.396	16.425	16.121	7,971
2024-01-15	16.295	16.512	16.077	16.425	16.121	118,769
2024-01-12	16.295	16.512	16.295	16.295	15.993	21,863
2024-01-11	16.295	16.508	16.295	16.295	15.993	28,952
2024-01-09	16.295	16.316	16.295	16.295	15.993	360
2024-01-08	16.295	16.512	16.295	16.295	15.993	58,545
2024-01-05	16.295	16.512	16.295	16.295	15.993	71,342
2024-01-04	16.295	16.316	16.295	16.295	15.993	1,561
2024-01-03	16.295	16.512	16.295	16.295	15.993	12,266
2024-01-02	16.295	16.512	16.208	16.295	15.993	181,778
2023-12-29	16.295	16.512	16.208	16.295	15.993	118,245
2023-12-28	16.295	16.512	16.186	16.295	15.993	23,495
2023-12-27	16.077	16.338	16.077	16.295	15.993	80,548
2023-12-22	16.077	16.077	15.817	16.077	15.780	5,753
2023-12-21	16.077	16.077	15.817	16.077	15.780	55,371
2023-12-20	16.077	16.077	15.782	16.077	15.780	6,368
2023-12-19	16.077	16.512	15.782	16.077	15.780	51,871
2023-12-18	16.077	16.077	15.773	16.077	15.780	34,521
2023-12-15	16.077	16.077	15.782	16.077	15.780	54,552
2023-12-14	15.860	16.077	15.773	16.077	15.780	22,519
2023-12-13	15.860	16.077	15.773	15.860	15.566	60,242
2023-12-12	15.860	16.077	15.773	15.860	15.566	96,117
2023-12-11	15.599	16.077	15.599	15.860	15.566	123,757
2023-12-07	15.426	15.643	15.208	15.426	15.140	124,010
2023-12-06	15.426	15.643	15.208	15.426	15.140	21,779
2023-12-05	15.426	15.643	15.213	15.426	15.140	10,608
2023-12-04	15.426	15.643	15.365	15.426	15.140	53,989
2023-12-01	15.382	15.643	15.382	15.426	15.140	138,082
2023-11-29	15.208	15.208	14.948	15.208	14.927	5,753
2023-11-27	15.208	15.634	15.208	15.208	14.927	9,546
2023-11-24	15.208	15.643	15.208	15.208	14.927	2,583
2023-11-23	14.557	15.643	14.557	15.208	14.927	95,120
2023-11-22	13.905	14.774	13.514	14.339	14.074	13,185
2023-11-21	13.905	13.905	13.488	13.905	13.647	5,628
2023-11-20	13.470	14.339	13.210	13.905	13.647	87,304
2023-11-15	13.470	13.905	13.036	13.470	13.221	139,881
2023-11-14	13.974	13.974	13.144	13.470	13.221	242,846
2023-11-13	14.339	14.600	13.905	14.339	14.074	7,002
2023-11-10	14.339	14.339	13.755	14.339	14.074	54,794
2023-11-08	14.339	14.774	13.905	14.774	14.500	25,300
2023-11-06	15.208	15.208	14.965	15.208	14.927	3,416
2023-11-03	15.208	15.208	15.165	15.208	14.927	13,233
2023-11-02	15.208	15.208	14.861	15.208	14.927	31,617

← NewerPage 11 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0025 GBP
2023-03-16	0.0022 GBP
2022-12-08	0.0022 GBP
2022-08-25	0.0022 GBP
2021-12-02	0.0022 GBP
2020-12-03	0.0039 GBP
2020-08-20	0.0106 GBP
2019-11-28	0.0039 GBP
2019-08-22	0.0106 GBP

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