First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	15.000	15.500	14.570	15.250	14.968	274,073
2025-07-01	15.000	15.500	14.575	15.000	14.722	25,231
2025-06-30	15.000	15.490	14.556	15.000	14.722	41,946
2025-06-27	15.000	15.490	14.500	15.000	14.722	35,613
2025-06-25	15.000	15.500	14.370	15.000	14.722	26,487
2025-06-24	15.000	15.500	14.370	15.000	14.722	1,167
2025-06-23	14.900	15.500	14.900	15.000	14.722	49,299
2025-06-20	14.125	14.990	14.125	14.500	14.232	104,096
2025-06-19	13.250	14.750	13.250	14.000	13.741	68,244
2025-06-18	12.995	13.850	12.995	13.000	12.759	158,177
2025-06-17	12.750	12.995	12.750	12.750	12.514	14,563
2025-06-16	12.750	13.000	12.730	12.750	12.514	55,000
2025-06-13	12.750	13.000	12.750	12.750	12.514	25,000
2025-06-12	12.750	12.750	12.626	12.750	12.514	18,776
2025-06-11	12.750	13.350	12.750	12.750	12.514	25,400
2025-06-10	12.500	13.000	12.500	12.500	12.269	133,689
2025-06-09	12.500	12.980	12.500	12.500	12.269	29,152
2025-06-06	12.500	12.990	12.500	12.500	12.269	10,000
2025-06-05	12.500	12.990	12.500	12.500	12.269	19
2025-06-04	12.500	12.990	12.220	12.500	12.269	10,698
2025-06-03	12.400	12.980	12.400	12.500	12.269	107,704
2025-06-02	13.000	13.000	12.250	12.250	12.023	27,105
2025-05-30	13.000	13.000	12.125	13.000	12.759	34,798
2025-05-29	13.500	13.500	12.100	13.000	12.759	66,984
2025-05-28	13.250	13.500	13.010	13.500	13.250	1,485
2025-05-27	13.500	13.500	13.000	13.500	13.250	101,180
2025-05-23	13.500	13.500	12.620	13.500	13.250	51,000
2025-05-22	13.500	13.500	13.010	13.500	13.250	4,000
2025-05-21	13.250	13.985	13.000	13.500	13.250	53,067
2025-05-19	13.250	13.985	12.620	13.250	13.005	23,026
2025-05-16	12.600	13.985	12.600	13.250	13.005	61,155
2025-05-15	12.500	12.990	12.500	12.500	12.269	38
2025-05-14	12.500	12.500	12.220	12.500	12.269	50,313
2025-05-09	12.250	13.500	12.100	12.750	12.514	300,453
2025-05-07	12.250	12.400	12.250	12.250	12.023	4,000
2025-05-06	12.750	12.900	12.250	12.250	12.023	45,244
2025-05-02	12.750	12.900	12.750	12.750	12.514	271
2025-05-01	13.050	13.050	12.500	12.750	12.514	81,672
2025-04-30	13.250	13.250	13.000	13.250	13.005	20,139
2025-04-29	13.750	13.950	13.750	13.750	13.495	18,000
2025-04-28	13.750	14.125	13.750	13.750	13.495	70
2025-04-25	13.750	13.950	13.155	13.750	13.495	15,000
2025-04-23	13.500	13.975	13.000	13.750	13.495	267,580
2025-04-17	12.000	12.000	11.600	12.000	11.778	24,333
2025-04-15	12.000	12.400	12.000	12.000	11.778	8,234
2025-04-14	12.000	12.000	11.650	12.000	11.778	132
2025-04-11	12.000	12.400	12.000	12.000	11.778	6,548
2025-04-10	12.000	12.000	11.500	12.000	11.778	352,000
2025-04-09	12.000	12.000	11.500	11.750	11.532	212,900
2025-04-08	12.500	12.500	12.100	12.500	12.269	14,500
2025-04-07	12.810	12.810	12.500	12.500	12.269	18,145
2025-04-03	13.250	13.250	13.110	13.250	13.005	7,033
2025-03-31	13.540	13.540	12.000	13.350	13.103	330,965
2025-03-27	13.600	13.600	13.540	13.600	13.348	25,666
2025-03-26	13.660	13.660	13.260	13.600	13.348	34,563
2025-03-25	13.750	14.000	13.500	13.750	13.495	73,142
2025-03-24	14.000	14.000	13.550	13.750	13.495	184,560
2025-03-21	14.000	14.000	13.600	14.000	13.741	97,879
2025-03-20	14.000	14.000	13.600	14.000	13.741	4,000
2025-03-19	14.000	14.000	13.600	14.000	13.741	16,000

← NewerPage 6 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.