First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	19.988	19.988	19.988	19.988	19.618	27,956
2023-07-24	20.423	20.423	20.075	20.423	20.044	9,205
2023-07-20	20.423	20.770	20.214	20.423	20.044	23,028
2023-07-19	20.423	20.423	20.214	20.423	20.044	23,014
2023-07-18	20.866	20.866	20.423	20.423	20.044	11,507
2023-07-17	21.292	21.466	20.714	21.292	20.897	24,297
2023-07-14	21.292	21.509	20.866	21.292	20.897	18,395
2023-07-12	21.726	21.726	20.866	21.292	20.897	42,909
2023-07-10	21.292	21.726	20.988	21.292	20.897	46,843
2023-07-07	21.292	21.726	21.144	21.292	20.897	12,355
2023-07-06	20.988	21.726	20.988	21.292	20.897	36,260
2023-07-05	20.857	21.709	20.097	20.857	20.471	36,780
2023-07-04	19.988	20.857	19.432	20.857	20.471	46,986
2023-07-03	19.988	20.306	19.336	19.988	19.618	23,551
2023-06-30	20.423	20.857	19.119	19.988	19.618	64,941
2023-06-29	19.988	20.857	19.988	19.988	19.618	82,071
2023-06-28	21.205	21.205	18.259	19.988	19.618	147,843
2023-06-27	22.595	22.769	21.292	21.726	21.324	31,581
2023-06-26	22.595	22.856	21.744	22.595	22.177	39,449
2023-06-23	22.595	22.986	21.726	22.595	22.177	65,071
2023-06-22	22.595	22.943	21.464	22.595	22.177	82,604
2023-06-21	23.073	23.073	22.595	22.595	22.177	51,298
2023-06-20	23.464	23.464	22.595	23.464	23.030	11,517
2023-06-19	23.464	23.464	22.613	23.464	23.030	26,535
2023-06-15	23.464	24.229	23.464	23.464	23.030	50,173
2023-06-14	23.464	24.316	22.613	23.464	23.030	19,085
2023-06-12	23.464	24.316	22.856	23.464	23.030	35,297
2023-06-09	23.464	24.316	23.030	23.464	23.030	19,964
2023-06-08	23.464	23.847	23.464	23.464	23.030	2,056
2023-06-07	23.464	23.812	23.464	23.464	23.030	11,303
2023-06-06	23.464	23.725	22.595	23.464	23.030	32,761
2023-06-05	23.464	23.790	23.464	23.464	23.030	20,978
2023-06-02	23.464	23.464	23.464	23.464	23.030	19,340
2023-06-01	23.464	23.464	23.464	23.464	23.030	16,110
2023-05-31	23.899	23.899	23.464	23.899	23.456	11,507
2023-05-30	23.899	23.899	23.473	23.899	23.456	6,966
2023-05-25	23.899	23.899	23.812	23.899	23.456	5,178
2023-05-24	23.899	23.899	23.464	23.899	23.456	48,329
2023-05-23	24.333	24.333	23.508	24.333	23.883	12,455
2023-05-22	24.333	24.333	23.508	24.333	23.883	7,653
2023-05-19	24.333	25.202	23.482	24.333	23.883	19,564
2023-05-18	24.116	24.116	23.812	23.899	23.456	15,584
2023-05-17	24.333	24.333	24.246	24.333	23.883	28,767
2023-05-16	24.333	24.333	23.812	24.333	23.883	177,972
2023-05-15	24.333	24.333	23.638	24.333	23.883	3,841
2023-05-12	24.333	24.985	23.656	24.333	23.883	1,528
2023-05-11	23.464	24.985	23.078	24.333	23.883	302,273
2023-05-10	22.595	23.464	22.595	23.464	23.030	156,115
2023-05-09	21.726	22.595	21.379	22.595	22.177	116,231
2023-05-05	21.726	21.726	21.726	21.726	21.324	9,640
2023-05-03	21.726	22.508	21.379	21.726	21.324	1,655
2023-05-02	22.161	22.595	21.726	21.726	21.324	76,501
2023-04-28	22.161	22.508	21.726	22.161	21.750	149,861
2023-04-27	21.726	22.161	20.875	22.161	21.750	78,630
2023-04-26	21.726	22.248	21.726	21.726	21.324	125,137
2023-04-24	21.726	22.508	21.083	21.726	21.324	68,078
2023-04-21	21.726	21.726	21.726	21.726	21.324	12,010
2023-04-20	22.161	22.595	22.161	22.161	21.750	21
2023-04-19	21.900	21.900	21.335	21.900	21.495	109,315
2023-04-18	21.726	21.726	21.726	21.726	21.324	34,521

← NewerPage 13 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.