First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	16.000	16.000	15.050	16.000	15.704	8,184
2024-11-28	16.000	16.000	15.000	16.000	15.704	16,000
2024-11-22	16.000	16.000	15.890	16.000	15.704	3,000
2024-11-21	15.500	15.500	15.200	15.500	15.213	25,000
2024-11-20	15.250	15.250	14.558	15.000	14.722	98,474
2024-11-19	15.500	15.500	15.250	15.500	15.213	7,506
2024-11-18	15.500	16.000	15.250	15.500	15.213	12,563
2024-11-15	15.500	15.500	15.221	15.500	15.213	8,558
2024-11-14	15.500	15.900	15.500	15.500	15.213	15,559
2024-11-13	15.500	15.600	15.500	15.500	15.213	51
2024-11-12	15.250	15.700	15.000	15.500	15.213	116,525
2024-11-06	14.500	15.250	14.500	14.500	14.232	153
2024-11-01	14.500	15.000	14.000	14.500	14.232	60,000
2024-10-31	14.500	14.500	14.000	14.500	14.232	8,210
2024-10-30	14.500	15.000	14.500	14.500	14.232	100,000
2024-10-29	13.750	13.750	13.685	13.750	13.495	65,000
2024-10-28	13.750	13.750	13.670	13.750	13.495	17,326
2024-10-25	13.750	13.750	13.660	13.750	13.495	29,827
2024-10-24	14.500	14.890	13.600	14.500	14.232	6,557
2024-10-22	14.500	14.800	13.600	14.500	14.232	17,701
2024-10-18	14.500	14.500	13.600	14.500	14.232	5,772
2024-10-17	14.500	14.500	13.550	14.500	14.232	42,398
2024-10-16	14.500	14.500	13.550	14.500	14.232	96,200
2024-10-15	14.500	14.500	13.606	14.500	14.232	149,656
2024-10-14	14.250	15.000	13.606	14.500	14.232	94,132
2024-10-10	14.250	14.250	13.500	14.250	13.986	99,333
2024-10-09	14.750	14.750	14.000	14.750	14.477	48,058
2024-10-08	14.750	14.750	14.125	14.750	14.477	17,033
2024-10-07	14.500	14.750	14.000	14.750	14.477	43,813
2024-10-04	14.500	14.750	14.500	14.500	14.232	46
2024-10-03	14.500	14.500	13.666	14.500	14.232	172,583
2024-10-02	14.500	14.500	13.660	14.500	14.232	38,512
2024-10-01	13.750	14.750	13.211	14.750	14.477	150,001
2024-09-30	13.750	13.900	13.750	13.750	13.495	35,942
2024-09-27	13.100	13.900	13.100	13.750	13.495	92,636
2024-09-26	12.750	13.500	12.440	12.750	12.514	31,053
2024-09-25	12.750	13.450	12.750	12.750	12.514	84,220
2024-09-24	13.000	13.055	12.166	12.750	12.514	458,273
2024-09-23	13.510	13.510	13.000	13.000	12.759	145,920
2024-09-20	14.000	14.000	13.500	14.000	13.741	51,659
2024-09-19	14.000	14.000	12.100	14.000	13.741	69,481
2024-09-18	14.000	14.000	13.000	14.000	13.741	16,300
2024-09-17	14.500	14.500	13.050	14.500	14.232	215,000
2024-09-16	15.000	15.000	13.000	14.500	14.232	121,693
2024-09-13	15.250	15.250	14.510	15.250	14.968	606
2024-09-12	15.250	15.250	14.515	15.250	14.968	1,000
2024-09-11	15.250	15.550	14.510	15.250	14.968	6,863
2024-09-10	15.250	15.250	14.500	15.250	14.968	38,108
2024-09-09	15.250	15.250	14.730	15.250	14.968	35,154
2024-09-06	15.000	15.250	14.300	15.250	14.968	93,899
2024-09-05	14.750	15.850	14.000	15.000	14.722	20,260
2024-09-04	14.500	15.000	14.000	14.750	14.477	36,769
2024-09-03	15.000	15.000	12.500	14.000	13.741	350,646
2024-09-02	14.600	14.600	14.049	14.600	14.330	124,274
2024-08-30	14.339	14.991	13.905	14.991	14.714	57,076
2024-08-28	14.339	14.339	14.122	14.339	14.074	11,507
2024-08-27	14.352	14.352	13.992	14.339	14.074	51,845
2024-08-23	14.557	14.557	14.348	14.557	14.287	9,367
2024-08-22	14.774	14.774	14.774	14.774	14.500	85,956
2024-08-21	15.208	15.599	15.000	15.208	14.927	64,876

← NewerPage 8 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.