First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	19.119	19.119	18.467	19.119	18.574	27,124
2023-01-11	19.119	19.119	18.250	19.119	18.574	442,195
2023-01-10	20.423	20.857	19.554	20.162	19.587	22,257
2023-01-09	20.423	20.753	20.205	20.423	19.840	45,424
2023-01-05	20.423	20.423	19.988	20.423	19.840	8
2023-01-04	20.753	20.753	20.043	20.423	19.840	22,459
2023-01-03	20.770	20.809	20.075	20.770	20.178	32,027
2022-12-30	20.770	20.849	20.770	20.770	20.178	5,376
2022-12-28	20.857	20.857	20.075	20.770	20.178	296,682
2022-12-23	20.857	20.857	20.423	20.857	20.262	1,151
2022-12-22	20.857	20.857	19.988	20.857	20.262	93,098
2022-12-21	21.292	21.292	20.857	21.292	20.684	11,708
2022-12-20	21.292	21.292	20.857	21.292	20.684	11,507
2022-12-16	21.552	21.552	21.466	21.552	20.938	1,151
2022-12-14	21.552	21.552	21.224	21.552	20.938	12,217
2022-12-13	21.552	21.726	20.852	21.552	20.938	101,236
2022-12-12	21.552	21.726	21.379	21.552	20.938	155,342
2022-12-08	21.552	21.726	21.334	21.552	20.938	64,853
2022-12-07	21.292	21.726	20.770	21.552	20.727	76,873
2022-12-06	20.423	20.423	20.318	20.423	19.640	24,579
2022-12-05	20.423	20.423	20.318	20.423	19.640	28,767
2022-12-02	20.423	20.423	19.988	20.423	19.640	31,203
2022-11-30	20.423	20.423	20.371	20.423	19.640	23,023
2022-11-29	20.423	20.423	20.379	20.423	19.640	38,999
2022-11-28	20.631	20.631	20.032	20.423	19.640	65,934
2022-11-25	20.857	20.857	20.640	20.857	20.058	5,508
2022-11-24	21.031	21.031	19.988	20.857	20.058	15,287
2022-11-23	21.292	21.292	20.857	21.292	20.476	6,070
2022-11-22	21.292	21.292	21.031	21.292	20.476	23,014
2022-11-18	21.292	21.292	20.857	21.292	20.476	28
2022-11-16	21.292	21.292	19.988	21.292	20.476	76,608
2022-11-15	21.292	21.552	20.857	21.292	20.476	19,691
2022-11-14	21.292	21.292	20.857	21.292	20.476	11,050
2022-11-10	21.292	21.726	21.292	21.292	20.476	37
2022-11-08	21.292	21.292	20.857	21.292	20.476	28,355
2022-11-07	21.292	21.674	21.292	21.292	20.476	222
2022-11-04	21.292	21.674	21.292	21.292	20.476	6,839
2022-11-03	21.292	21.292	20.857	21.292	20.476	24
2022-11-02	21.292	21.683	20.901	21.292	20.476	212,576
2022-11-01	20.857	21.683	20.857	21.292	20.476	11,559
2022-10-31	20.683	20.857	20.683	20.683	19.891	11,507
2022-10-28	20.683	20.857	20.649	20.683	19.891	29,929
2022-10-26	20.683	20.849	20.683	20.683	19.891	12,264
2022-10-25	20.683	20.857	20.683	20.683	19.891	63,288
2022-10-24	19.988	19.988	19.467	19.988	19.223	5,753
2022-10-20	20.770	20.857	20.770	20.770	19.975	28,767
2022-10-19	20.770	20.800	20.692	20.770	19.975	19,869
2022-10-18	20.423	20.857	20.336	20.770	19.975	97,563
2022-10-17	19.988	20.857	19.641	20.423	19.640	54,695
2022-10-14	19.988	20.423	19.641	19.988	19.223	30,271
2022-10-13	20.901	20.901	19.988	19.988	19.223	91,192
2022-10-12	21.292	21.631	20.996	21.292	20.476	35,137
2022-10-11	22.769	22.769	21.292	21.292	20.476	175,523
2022-10-10	23.030	23.030	21.987	23.030	22.148	47,289
2022-10-07	23.030	23.030	22.856	23.030	22.148	4,094
2022-10-06	23.030	23.030	22.813	23.030	22.148	11,717
2022-10-05	23.030	23.030	21.726	23.030	22.148	16,667
2022-10-04	23.030	23.030	21.987	23.030	22.148	20,597
2022-10-03	23.030	23.030	21.922	23.030	22.148	19,707
2022-09-30	23.030	23.030	22.899	23.030	22.148	6,537

← NewerPage 15 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.