First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	28.244	28.244	27.983	28.244	26.936	23,330
2021-12-17	28.687	28.687	27.810	28.461	27.143	17,863
2021-12-16	29.113	29.113	28.939	29.113	27.765	120,130
2021-12-15	29.113	29.539	28.922	29.113	27.765	23,002
2021-12-14	29.113	29.113	28.679	29.113	27.765	37,577
2021-12-13	29.113	29.113	28.679	29.113	27.765	10,159
2021-12-10	29.113	29.113	29.113	29.113	27.765	6,998
2021-12-09	29.330	29.765	28.939	29.113	27.765	114,056
2021-12-08	29.330	29.765	28.939	29.330	27.972	7,582
2021-12-07	29.330	29.330	29.026	29.330	27.972	30,623
2021-12-06	30.417	31.112	29.548	29.548	28.179	337,500
2021-12-03	29.808	30.851	29.808	30.417	29.008	177,469
2021-12-02	29.548	29.982	29.026	29.548	28.179	22,486
2021-12-01	28.679	30.243	28.157	29.548	27.972	160,350
2021-11-30	29.317	29.317	28.679	28.679	27.150	58,891
2021-11-29	29.548	30.243	29.244	29.330	27.767	161,965
2021-11-26	29.982	30.330	29.157	29.548	27.972	180,939
2021-11-25	30.417	31.268	29.895	29.982	28.384	289,801
2021-11-24	29.548	31.277	29.026	29.548	27.972	460,453
2021-11-23	28.635	29.113	28.635	29.113	27.561	37,104
2021-11-22	28.227	29.548	28.227	28.461	26.944	317,152
2021-11-19	27.592	28.231	27.592	27.592	26.121	142
2021-11-18	27.810	27.810	27.679	27.810	26.327	50,972
2021-11-17	27.514	28.244	27.514	27.810	26.327	52,827
2021-11-16	27.375	27.705	27.335	27.375	25.916	26,283
2021-11-15	27.375	27.375	27.298	27.375	25.916	17,593
2021-11-12	27.375	27.375	27.298	27.375	25.916	25,564
2021-11-11	27.375	27.375	27.353	27.375	25.916	18,080
2021-11-10	27.375	27.375	27.353	27.375	25.916	419
2021-11-09	27.375	27.801	27.230	27.375	25.916	102,544
2021-11-08	26.506	27.375	26.463	27.375	25.916	104,457
2021-11-05	26.506	26.723	26.419	26.506	25.093	154,125
2021-11-04	26.506	26.767	26.297	26.506	25.093	274,048
2021-11-03	26.506	26.941	26.124	26.506	25.093	448,105
2021-11-02	26.506	26.506	26.124	26.506	25.093	58,026
2021-11-01	26.506	26.506	26.124	26.506	25.093	155,163
2021-10-29	26.506	26.506	26.184	26.506	25.093	87,376
2021-10-28	26.506	26.576	26.184	26.506	25.093	27,964
2021-10-26	26.506	26.576	26.184	26.506	25.093	99,378
2021-10-25	26.506	26.506	26.184	26.506	25.093	1,274

← NewerPage 19 of 19 · 1,120 trading days

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.