First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	28.679	28.926	28.679	28.679	27.351	147,041
2022-03-17	28.679	28.922	28.244	28.679	27.351	168,591
2022-03-16	28.679	29.104	28.679	28.679	27.351	94
2022-03-15	28.679	29.104	28.679	28.679	27.351	87,468
2022-03-14	28.679	28.905	28.679	28.679	27.351	8,863
2022-03-11	28.679	28.852	28.679	28.679	27.351	64,628
2022-03-10	28.679	28.831	28.679	28.679	27.351	7,632
2022-03-09	28.679	29.113	28.679	28.679	27.351	169,977
2022-03-08	28.679	28.809	28.679	28.679	27.351	28,880
2022-03-07	28.679	29.026	28.679	28.679	27.351	493,077
2022-03-04	28.896	28.896	28.679	28.679	27.351	405,115
2022-03-03	28.635	28.896	28.635	28.896	27.558	130,534
2022-03-02	28.461	28.657	28.461	28.461	27.143	16,428
2022-03-01	28.461	28.635	28.461	28.461	27.143	3,195
2022-02-28	28.461	28.635	28.461	28.461	27.143	53,716
2022-02-25	28.461	28.679	28.461	28.461	27.143	22,054
2022-02-24	28.418	28.679	28.418	28.461	27.143	330,138
2022-02-23	28.244	28.374	27.810	28.244	26.936	30,606
2022-02-22	28.461	28.679	28.244	28.244	26.936	132,920
2022-02-21	28.461	28.679	28.244	28.461	27.143	369,740
2022-02-18	28.461	28.505	28.331	28.461	27.143	182,580
2022-02-17	28.461	28.679	28.244	28.461	27.143	374,059
2022-02-16	28.461	28.592	28.461	28.461	27.143	3,247
2022-02-15	28.461	28.679	28.461	28.461	27.143	61,456
2022-02-14	28.461	28.679	28.461	28.461	27.143	101,584
2022-02-11	28.288	28.461	28.288	28.461	27.143	10,454
2022-02-10	27.944	28.679	27.944	28.244	26.936	90,829
2022-02-09	27.810	28.244	27.810	27.810	26.522	71,110
2022-02-08	27.810	28.244	27.749	27.810	26.522	235,232
2022-02-07	28.244	29.026	27.723	27.810	26.522	59,221
2022-02-04	28.244	28.244	27.681	28.244	26.936	23,770
2022-02-03	28.244	28.244	27.679	28.244	26.936	17,260
2022-02-02	28.157	28.244	28.157	28.244	26.936	3,846
2022-02-01	27.549	27.810	27.549	27.810	26.522	178,356
2022-01-31	27.592	27.810	27.166	27.375	26.107	145,746
2022-01-28	27.592	27.592	27.488	27.592	26.315	64,222
2022-01-27	27.810	27.810	27.462	27.810	26.522	69,041
2022-01-26	26.941	28.027	26.941	28.027	26.729	279,637
2022-01-25	26.941	27.723	26.202	26.941	25.693	239,413
2022-01-24	28.235	28.235	26.158	26.941	25.693	285,105
2022-01-21	28.679	28.679	27.896	28.679	27.351	200,503
2022-01-20	28.679	28.679	27.853	28.679	27.351	135,174
2022-01-19	28.679	28.679	28.070	28.679	27.351	1,407
2022-01-18	28.679	28.679	28.070	28.679	27.351	320,044
2022-01-17	28.679	29.244	28.244	28.679	27.351	124,157
2022-01-14	28.679	28.931	28.679	28.679	27.351	11,584
2022-01-13	28.679	28.939	28.157	28.679	27.351	95,991
2022-01-12	28.679	29.009	28.592	28.679	27.351	223,273
2022-01-11	28.679	29.113	28.592	28.679	27.351	11,714
2022-01-10	28.679	29.200	28.557	28.679	27.351	142,013
2022-01-07	28.679	29.084	28.557	28.679	27.351	11,515
2022-01-06	28.679	28.679	27.896	28.679	27.351	172,603
2022-01-05	28.679	28.679	28.505	28.679	27.351	8,027
2022-01-04	28.288	28.679	28.288	28.679	27.351	37,951
2021-12-31	28.244	28.244	28.201	28.244	26.936	2,854
2021-12-30	28.244	28.679	28.135	28.244	26.936	68,161
2021-12-29	28.244	28.679	27.992	28.244	26.936	65,069
2021-12-24	28.244	28.244	27.992	28.244	26.936	3,120
2021-12-23	28.244	28.670	27.810	28.244	26.936	830
2021-12-21	28.244	28.670	27.992	28.244	26.936	3,612

← NewerPage 18 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.