First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	14.000	14.000	13.600	14.000	13.741	5,866
2025-03-14	13.750	13.750	13.555	13.750	13.495	8,000
2025-03-13	13.750	13.750	13.550	13.750	13.495	12,125
2025-03-12	13.750	13.750	13.555	13.750	13.495	7,426
2025-03-11	13.768	13.768	13.730	13.750	13.495	40,413
2025-03-07	13.850	13.850	13.768	13.850	13.594	28,773
2025-03-06	13.850	13.850	13.766	13.850	13.594	4,300
2025-03-04	13.850	13.850	13.766	13.850	13.594	6,363
2025-03-03	14.300	14.300	13.920	14.300	14.035	74,067
2025-02-27	14.300	14.450	13.920	14.300	14.035	24,483
2025-02-26	14.300	14.300	13.900	14.300	14.035	716
2025-02-25	14.300	14.300	13.920	14.300	14.035	5,670
2025-02-24	14.300	14.300	13.920	14.300	14.035	800
2025-02-21	14.300	14.300	13.870	14.300	14.035	213,086
2025-02-19	14.300	14.300	13.800	14.300	14.035	45,000
2025-02-18	14.300	14.300	13.850	14.300	14.035	12,869
2025-02-14	14.300	14.300	13.850	14.300	14.035	16,000
2025-02-13	14.300	14.700	14.300	14.300	14.035	6,778
2025-02-12	14.300	14.300	14.000	14.300	14.035	11,585
2025-02-11	14.300	14.350	14.300	14.300	14.035	14,000
2025-02-10	13.855	14.100	13.855	14.100	13.839	83,249
2025-02-07	13.900	14.000	13.800	13.850	13.594	35,000
2025-02-06	13.900	13.998	13.900	13.900	13.643	1
2025-02-05	13.900	13.900	13.800	13.900	13.643	133,333
2025-02-03	13.750	14.000	13.650	13.750	13.495	12,246
2025-01-30	13.580	14.000	13.580	13.750	13.495	11,666
2025-01-29	14.000	14.050	13.500	13.500	13.250	13,833
2025-01-27	14.000	14.000	13.510	14.000	13.741	40,680
2025-01-23	14.000	14.000	13.576	14.000	13.741	27,750
2025-01-22	14.000	14.000	13.576	14.000	13.741	7,997
2025-01-21	14.000	14.000	13.500	14.000	13.741	60
2025-01-20	14.000	14.000	13.576	14.000	13.741	5,000
2025-01-17	14.000	14.000	13.576	14.000	13.741	5,923
2025-01-16	14.000	14.000	13.576	14.000	13.741	127,969
2025-01-13	14.000	14.200	13.576	14.000	13.741	49,594
2025-01-10	14.000	14.000	13.576	14.000	13.741	174,048
2025-01-08	14.000	14.000	13.565	14.000	13.741	100,000
2025-01-07	14.000	14.500	13.550	14.000	13.741	12,638
2025-01-06	14.000	14.000	14.000	14.000	13.741	7,075
2025-01-03	14.000	14.000	13.500	13.500	13.250	75,845
2025-01-02	14.500	14.500	13.750	14.500	14.232	46,500
2024-12-31	14.750	14.850	14.056	14.500	14.232	83,671
2024-12-30	14.750	14.750	14.310	14.750	14.477	45,000
2024-12-27	14.750	15.490	14.300	14.750	14.477	76,887
2024-12-24	14.750	15.423	14.750	14.750	14.477	6,483
2024-12-23	14.056	15.000	14.056	14.750	14.477	243,621
2024-12-20	14.000	14.500	14.000	14.000	13.741	45,000
2024-12-19	14.250	14.250	14.000	14.000	13.741	25,606
2024-12-18	14.250	14.500	14.250	14.250	13.986	13,740
2024-12-17	14.700	15.000	14.233	14.250	13.986	52,638
2024-12-16	14.700	15.000	14.426	14.700	14.428	19,211
2024-12-13	14.700	15.000	14.700	14.700	14.428	2,000
2024-12-12	14.420	14.700	14.420	14.700	14.428	65,407
2024-12-10	14.100	14.500	14.100	14.500	14.232	45,000
2024-12-09	15.050	15.050	14.100	14.100	13.839	36,299
2024-12-06	15.500	15.500	15.000	15.500	15.213	17,600
2024-12-05	15.500	15.600	15.500	15.500	15.213	87
2024-12-04	15.907	15.907	15.050	15.500	15.213	108,541
2024-12-03	16.000	16.000	15.050	16.000	15.704	7,653
2024-12-02	16.000	16.200	15.050	16.000	15.704	36,832

← NewerPage 7 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.