First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	26.941	28.244	26.941	27.375	26.107	72,049
2022-06-24	26.941	27.810	26.636	26.941	25.693	95,765
2022-06-23	26.506	27.201	26.180	26.941	25.693	140,272
2022-06-22	25.680	26.071	25.680	26.071	24.864	64,775
2022-06-21	26.071	26.071	25.202	25.637	24.450	330,422
2022-06-20	26.680	26.680	25.724	26.680	25.444	15,843
2022-06-17	26.680	26.680	25.598	26.680	25.444	29,104
2022-06-16	26.680	26.680	25.550	26.680	25.444	39,093
2022-06-14	26.680	26.758	25.724	26.680	25.444	86,503
2022-06-10	26.680	26.767	26.680	26.680	25.444	11,277
2022-06-09	26.680	26.843	26.680	26.680	25.444	180
2022-06-07	26.854	26.854	25.781	26.680	25.444	130,529
2022-06-06	26.941	26.941	26.419	26.941	25.693	4,888
2022-06-01	26.941	26.941	26.071	26.941	25.693	106,229
2022-05-31	26.941	26.941	26.423	26.941	25.693	11,819
2022-05-30	26.941	26.941	26.423	26.941	25.693	11,996
2022-05-27	26.941	26.941	26.419	26.941	25.693	6,348
2022-05-26	26.941	26.941	26.297	26.941	25.693	11,507
2022-05-25	26.941	27.332	26.245	26.941	25.693	43,978
2022-05-24	26.941	26.941	26.554	26.941	25.693	70,192
2022-05-23	26.506	26.941	26.071	26.941	25.693	75,598
2022-05-20	26.940	26.940	26.071	26.506	25.279	41,483
2022-05-19	26.941	26.941	26.941	26.941	25.693	11,724
2022-05-18	27.810	27.810	26.941	27.810	26.522	137,934
2022-05-17	28.244	28.244	27.810	28.244	26.936	43,992
2022-05-16	28.679	28.679	28.505	28.679	27.351	1,726
2022-05-13	28.679	28.679	27.810	28.679	27.351	10,402
2022-05-12	29.287	29.287	27.810	28.244	26.936	289,034
2022-05-11	29.548	29.548	29.287	29.548	28.179	25,740
2022-05-10	29.548	29.548	29.287	29.548	28.179	7,939
2022-05-09	31.460	31.460	28.679	29.548	28.179	195,387
2022-05-06	31.286	32.155	31.170	31.720	30.251	534,060
2022-05-05	30.851	32.155	30.851	31.286	29.837	367,857
2022-05-04	30.417	31.069	30.417	30.851	29.423	558,976
2022-05-03	30.417	30.460	30.417	30.417	29.008	56,461
2022-04-29	30.295	31.112	30.295	30.417	29.008	477,238
2022-04-28	29.982	30.286	29.982	29.982	28.594	32,461
2022-04-27	30.265	30.265	29.982	29.982	28.594	5,753
2022-04-22	29.982	30.417	29.548	29.548	28.179	200,913
2022-04-21	29.982	30.247	29.548	29.982	28.594	49,615
2022-04-20	29.982	30.230	29.982	29.982	28.594	10,795
2022-04-19	29.982	30.417	29.982	29.982	28.594	187,571
2022-04-14	29.982	30.231	29.982	29.982	28.594	37,456
2022-04-13	29.982	30.417	29.548	29.982	28.594	239,633
2022-04-12	29.982	30.127	29.982	29.982	28.594	76,524
2022-04-11	29.982	30.113	29.982	29.982	28.594	67,781
2022-04-08	29.982	30.083	29.982	29.982	28.594	95,339
2022-04-07	29.982	30.417	29.982	29.982	28.594	78,960
2022-04-06	29.982	30.069	29.982	29.982	28.594	21,979
2022-04-05	29.982	30.417	29.895	29.982	28.594	1,097,203
2022-04-04	29.739	29.982	29.739	29.982	28.594	259,474
2022-04-01	29.548	29.782	29.548	29.548	28.179	65,721
2022-03-31	29.548	30.243	29.548	29.548	28.179	60,351
2022-03-30	29.548	29.635	29.548	29.548	28.179	84,368
2022-03-29	29.548	29.548	29.538	29.548	28.179	28,767
2022-03-28	28.679	29.548	27.810	29.548	28.179	48,834
2022-03-25	28.679	29.161	28.679	28.679	27.351	686
2022-03-23	28.679	29.461	28.679	28.679	27.351	4,398
2022-03-22	28.896	29.511	28.896	28.896	27.558	1,794,288
2022-03-21	28.679	29.113	28.244	28.679	27.351	56,039

← NewerPage 17 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.