See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FPO.LSE stock page

First Property Group plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2923.03024.07321.85723.03022.148131,114
2022-09-2823.50823.50823.03023.03022.14816,580
2022-09-2723.89923.89923.72523.89922.9835,753
2022-09-2624.33325.09423.83423.89922.98333,710
2022-09-2324.33325.11623.81224.33323.40123,037
2022-09-2124.33324.33323.81224.33323.4013,766
2022-09-2024.33324.85423.77724.33323.4017,787
2022-09-1624.33324.85424.33324.33323.4011,407
2022-09-1524.33324.74624.33324.33323.40123,014
2022-09-1324.33324.81123.55124.33323.401101,905
2022-09-1224.33324.85424.33324.33323.40130,155
2022-09-0724.33324.85523.68224.33323.4017,878
2022-09-0624.33324.98523.69024.33323.40125,694
2022-09-0524.33325.02024.33324.33323.401600
2022-09-0225.28925.28924.33324.33323.401115,737
2022-09-0125.45425.45425.20225.20224.237208,601
2022-08-3126.07126.07125.20226.07125.0739,073
2022-08-3026.07126.07125.20326.07125.07344,442
2022-08-2626.07126.07125.20326.07125.07366,335
2022-08-2526.07126.07125.20226.07125.07384,326
2022-08-2426.07126.07125.20326.07124.86424,549
2022-08-2326.07126.94125.20326.07124.864172,310
2022-08-2225.20226.07124.59426.07124.864177,288
2022-08-1925.20225.20325.20225.20224.0359,205
2022-08-1825.20226.02825.20225.20224.03521,545
2022-08-1724.33325.20224.33325.20224.0351,333,183
2022-08-1624.33325.20223.89924.33323.207266,303
2022-08-1524.33325.20223.89924.33323.207285,634
2022-08-1224.33324.33324.33324.33323.20711,507
2022-08-1124.33324.33323.47324.33323.20713,582
2022-08-1024.33324.33323.81224.33323.207554,414
2022-08-0924.33324.52523.46424.33323.20778,247
2022-08-0824.33324.52524.33324.33323.2073,926
2022-08-0524.33324.55124.11624.33323.2074,246
2022-08-0424.33324.68123.98624.33323.20780,823
2022-08-0323.89924.33323.75824.33323.207320,597
2022-08-0223.46423.46422.72623.46422.3784,770
2022-08-0123.75823.75822.69223.46422.37863,662
2022-07-2923.46423.79522.69223.46422.37818,912
2022-07-2823.81223.81222.69223.46422.37848,223
2022-07-2524.24624.24623.81224.07322.95860,761
2022-07-2224.50724.50724.29024.50723.37261,634
2022-07-2124.50724.50723.81224.50723.372104,876
2022-07-2024.50724.67924.50724.50723.37232,811
2022-07-1924.76824.76823.46424.50723.372112,844
2022-07-1824.76825.24624.76824.76823.62113,420
2022-07-1525.37625.46325.20325.37624.2017,002
2022-07-1425.37625.55024.55125.37624.20149,941
2022-07-1325.37625.55025.20225.37624.20121,249
2022-07-1225.37625.55025.28925.37624.20113,808
2022-07-1125.97625.97625.37625.37624.20115,638
2022-07-0826.33226.89725.20226.07124.864157,895
2022-07-0726.33226.89726.33226.33225.1132,543
2022-07-0626.33226.91925.68026.33225.113106,720
2022-07-0526.07126.59325.42826.33225.11341,633
2022-07-0426.07126.41925.42826.07124.86472,516
2022-07-0126.28926.28925.33326.07124.86461,995
2022-06-3026.33226.33226.09826.33225.11317,340
2022-06-2926.94127.20126.11326.76725.52740,618
2022-06-2827.37527.76626.94126.94125.69328,737
← NewerPage 16 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.0025 GBP
2023-03-160.0022 GBP
2022-12-080.0022 GBP
2022-08-250.0022 GBP
2021-12-020.0022 GBP
2020-12-030.0039 GBP
2020-08-200.0106 GBP
2019-11-280.0039 GBP
2019-08-220.0106 GBP

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