First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.208	15.208	14.861	15.208	14.927	339
2023-10-31	15.208	15.208	14.861	15.208	14.927	3,405
2023-10-30	15.208	15.295	15.208	15.208	14.927	115
2023-10-26	15.208	15.426	14.774	15.208	14.927	126,715
2023-10-25	15.208	15.382	15.208	15.208	14.927	13
2023-10-20	15.208	15.469	14.774	15.208	14.927	184,156
2023-10-19	15.208	15.208	14.861	15.208	14.927	85,259
2023-10-18	15.208	15.208	14.948	15.208	14.927	18,411
2023-10-17	15.208	15.208	15.208	15.208	14.927	23,014
2023-10-16	14.774	14.991	14.774	14.991	14.714	17,260
2023-10-12	14.557	14.774	14.339	14.557	14.287	90,300
2023-10-11	14.339	14.557	14.339	14.557	14.287	7,269
2023-10-10	14.557	14.557	14.426	14.557	14.287	15,316
2023-10-09	14.557	14.557	14.339	14.557	14.287	85,161
2023-10-06	14.557	14.774	14.426	14.557	14.287	116,985
2023-10-05	14.557	14.557	14.339	14.557	14.287	11,507
2023-10-04	14.991	15.056	14.405	14.991	14.714	22,945
2023-10-03	14.991	14.991	14.405	14.991	14.714	5,753
2023-09-29	14.991	15.121	14.405	14.991	14.714	30,677
2023-09-28	14.991	15.208	14.405	14.991	14.714	104,712
2023-09-27	14.774	15.138	13.905	14.991	14.714	388,416
2023-09-26	14.991	14.991	14.817	14.991	14.714	10,448
2023-09-25	15.208	15.208	15.208	15.208	14.927	24,932
2023-09-22	15.208	15.595	14.122	15.208	14.927	104,605
2023-09-21	15.208	15.634	14.783	15.208	14.927	76,547
2023-09-20	15.208	15.634	15.208	15.208	14.927	30,652
2023-09-19	15.208	15.556	14.904	15.208	14.927	49,020
2023-09-18	15.208	15.382	14.869	15.208	14.927	34,043
2023-09-15	15.643	16.251	14.817	15.208	14.927	126,067
2023-09-14	15.860	15.860	15.208	15.643	15.353	67,119
2023-09-13	16.512	16.555	16.512	16.512	16.206	20,712
2023-09-11	16.512	16.512	16.043	16.512	16.206	3,682
2023-09-08	16.729	16.729	16.077	16.729	16.419	575
2023-09-07	16.729	16.734	16.686	16.729	16.419	28,767
2023-09-06	16.729	16.729	16.686	16.729	16.419	1,449
2023-09-05	16.946	17.381	15.643	16.729	16.419	48,794
2023-09-01	16.729	17.368	16.729	16.946	16.633	82,493
2023-08-30	16.729	16.946	16.729	16.729	16.419	11,507
2023-08-29	16.729	17.207	16.208	16.729	16.419	44,879
2023-08-25	16.729	16.990	16.095	16.729	16.419	15,191
2023-08-24	17.199	17.199	15.647	16.729	16.419	345,429
2023-08-23	17.555	18.598	17.054	17.555	17.230	23,034
2023-08-22	17.381	17.381	16.529	17.381	17.059	38,110
2023-08-21	18.163	18.467	18.163	18.163	17.827	34,521
2023-08-18	18.236	18.236	16.946	17.555	17.230	70,918
2023-08-17	18.424	18.841	17.427	18.424	18.083	21,288
2023-08-16	18.424	19.249	18.424	18.424	18.083	3,513
2023-08-14	18.424	19.249	18.424	18.424	18.083	6,675
2023-08-11	18.424	18.424	17.590	18.424	18.083	388
2023-08-09	18.424	19.258	17.555	18.424	18.083	60,312
2023-08-08	18.598	18.598	18.372	18.424	18.083	23,014
2023-08-07	18.858	19.467	18.858	18.858	18.509	7,683
2023-08-04	18.858	19.467	18.372	18.858	18.509	11,079
2023-08-03	18.858	18.945	18.250	18.858	18.509	125,715
2023-08-02	18.858	19.467	18.858	18.858	18.509	26,745
2023-08-01	18.858	19.467	18.858	18.858	18.509	39,665
2023-07-31	18.858	19.119	18.858	18.858	18.509	23,880
2023-07-28	19.136	19.136	18.685	18.685	18.339	80,330
2023-07-27	19.988	19.988	19.258	19.988	19.618	71,620
2023-07-26	19.988	20.840	19.988	19.988	19.618	9

← NewerPage 12 of 19 · 1,127 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.