First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	21.031	21.683	20.992	21.292	20.897	69,048
2023-04-12	20.927	21.205	20.927	21.031	20.642	46,012
2023-04-11	20.596	21.205	20.214	20.857	20.471	60,838
2023-04-06	20.596	21.205	20.214	20.596	20.215	49,431
2023-04-05	20.596	21.205	20.214	20.596	20.215	9,861
2023-04-03	20.596	20.596	20.214	20.596	20.215	11,355
2023-03-31	20.423	20.857	20.214	20.596	20.215	381,786
2023-03-30	20.770	20.814	20.423	20.423	20.044	106,210
2023-03-29	20.770	20.770	20.471	20.770	20.386	22,930
2023-03-28	20.857	20.857	20.471	20.770	20.386	51,994
2023-03-27	21.292	21.292	20.857	21.292	20.897	55,031
2023-03-24	21.292	21.292	20.857	21.292	20.897	28,288
2023-03-23	21.292	21.292	20.857	21.292	20.897	11,607
2023-03-22	21.292	21.292	20.857	21.292	20.897	30,324
2023-03-21	21.292	21.292	21.031	21.292	20.897	18,045
2023-03-17	21.292	21.618	21.292	21.292	20.897	21,900
2023-03-15	21.292	21.292	20.857	21.292	20.684	295
2023-03-14	20.857	21.552	20.857	21.292	20.684	159,373
2023-03-13	20.857	21.639	20.379	20.857	20.262	787,494
2023-03-10	20.857	20.857	20.379	20.857	20.262	14,235
2023-03-09	20.857	20.857	20.336	20.857	20.262	3,797
2023-03-08	20.857	20.857	20.657	20.857	20.262	20,597
2023-03-07	20.857	20.857	20.006	20.857	20.262	105,208
2023-03-06	21.292	21.292	20.531	21.292	20.684	81,321
2023-03-03	21.292	21.726	20.857	21.292	20.684	22,672
2023-03-02	21.292	21.292	19.988	21.292	20.684	60,478
2023-03-01	21.726	21.726	20.857	21.726	21.107	23,216
2023-02-28	21.813	21.813	21.078	21.813	21.191	101
2023-02-27	21.813	21.813	21.031	21.813	21.191	51,808
2023-02-24	21.726	21.813	21.106	21.813	21.191	46,027
2023-02-23	21.813	21.813	21.118	21.813	21.191	55,065
2023-02-22	21.292	21.813	20.857	21.813	21.191	45,764
2023-02-21	21.292	21.292	20.944	21.292	20.684	5,313
2023-02-20	21.770	21.770	21.083	21.292	20.684	75,775
2023-02-17	22.161	22.161	21.726	22.161	21.529	4,481
2023-02-16	22.335	22.335	21.726	22.161	21.529	78,018
2023-02-15	22.595	22.595	22.074	22.595	21.951	11,507
2023-02-14	22.595	22.595	22.161	22.595	21.951	27,662
2023-02-13	22.595	23.204	22.161	22.595	21.951	23,934
2023-02-10	22.595	23.238	22.161	22.595	21.951	57,769
2023-02-09	22.595	23.377	22.595	22.595	21.951	169,726
2023-02-08	22.595	22.595	21.813	22.595	21.951	35,927
2023-02-07	22.595	23.377	22.595	22.595	21.951	5,753
2023-02-06	22.595	22.595	22.074	22.595	21.951	5,809
2023-02-03	22.595	23.412	22.595	22.595	21.951	4,336
2023-02-02	22.595	23.030	22.074	22.595	21.951	9,140
2023-02-01	22.595	23.030	22.074	22.595	21.951	4,885
2023-01-31	22.209	22.595	22.209	22.595	21.951	25,962
2023-01-30	21.118	22.421	20.857	22.074	21.444	202,167
2023-01-27	21.118	21.118	20.857	21.118	20.516	2,414
2023-01-26	20.553	21.118	20.553	21.118	20.516	456,120
2023-01-25	19.988	20.857	19.988	20.423	19.840	472,224
2023-01-24	19.988	20.562	19.988	19.988	19.418	4,812
2023-01-23	19.988	20.683	19.119	19.988	19.418	107,924
2023-01-20	19.988	20.770	19.206	19.988	19.418	139,106
2023-01-19	19.293	20.857	19.119	19.988	19.418	191,707
2023-01-18	19.119	19.554	18.250	19.293	18.743	254,694
2023-01-17	19.119	19.119	18.250	19.119	18.574	30,493
2023-01-16	19.119	19.119	18.337	19.119	18.574	20,222
2023-01-13	19.119	19.119	18.467	19.119	18.574	41,781

← NewerPage 14 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.