First Property Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	15.643	15.643	15.208	15.208	14.927	6,367
2024-08-19	16.077	16.077	15.686	16.077	15.780	11,507
2024-08-15	16.077	16.077	15.739	16.077	15.780	5,513
2024-08-14	16.077	16.425	16.077	16.077	15.780	30,368
2024-08-13	16.077	16.077	15.739	16.077	15.780	2,301
2024-08-09	16.077	16.077	15.739	16.077	15.780	49,589
2024-08-08	16.077	16.077	15.932	16.077	15.780	3,452
2024-08-06	16.077	16.251	15.932	16.077	15.780	26,468
2024-08-05	16.077	16.077	15.730	16.077	15.780	42,642
2024-08-02	16.077	16.077	15.932	16.077	15.780	59,161
2024-08-01	16.077	16.395	16.077	16.077	15.780	1
2024-07-31	16.077	16.077	15.904	16.077	15.780	5,753
2024-07-30	16.077	16.077	15.695	16.077	15.780	20,754
2024-07-26	16.164	16.408	16.164	16.164	15.865	30,400
2024-07-25	16.251	16.469	15.817	16.164	15.865	66,660
2024-07-23	16.251	16.251	15.904	16.251	15.950	7,863
2024-07-19	16.251	16.686	16.251	16.251	15.950	140
2024-07-18	16.251	16.251	15.869	16.251	15.950	9,205
2024-07-17	16.251	16.686	16.251	16.251	15.950	460
2024-07-16	16.251	16.677	15.869	16.251	15.950	53,536
2024-07-15	16.251	16.251	15.869	16.251	15.950	690
2024-07-12	16.251	16.251	15.869	16.251	15.950	24,893
2024-07-10	16.251	16.425	15.869	16.251	15.950	104,330
2024-07-09	16.251	16.251	15.817	16.251	15.950	70,615
2024-07-08	16.251	16.251	15.834	16.251	15.950	31,453
2024-07-05	16.251	16.251	15.825	16.251	15.950	22,797
2024-07-04	16.251	16.425	15.860	16.251	15.950	52,486
2024-07-03	15.860	15.860	15.749	15.860	15.566	11,507
2024-07-02	15.860	15.860	15.749	15.860	15.566	80,548
2024-07-01	15.860	15.860	15.739	15.860	15.566	77,680
2024-06-28	15.860	15.860	15.660	15.860	15.566	65,007
2024-06-27	15.643	16.077	15.443	15.860	15.566	311,044
2024-06-26	16.077	16.077	15.443	15.643	15.353	325,012
2024-06-25	16.642	16.642	16.560	16.642	16.334	23,014
2024-06-24	16.729	16.729	16.512	16.729	16.419	47,149
2024-06-21	16.729	16.729	16.560	16.729	16.419	9,972
2024-06-19	16.512	16.946	16.382	16.512	16.206	11,415
2024-06-18	16.512	16.512	16.342	16.512	16.206	21,863
2024-06-17	16.512	16.512	16.512	16.512	16.206	17,320
2024-06-14	16.860	16.860	16.564	16.860	16.547	74,567
2024-06-12	16.946	16.946	16.799	16.946	16.633	4,603
2024-06-11	16.946	16.946	16.799	16.946	16.633	17,260
2024-06-10	16.946	17.256	16.599	16.946	16.633	101,669
2024-06-07	16.946	16.946	16.738	16.946	16.633	51,444
2024-06-06	17.033	17.381	16.838	17.033	16.718	57,749
2024-06-05	17.033	17.033	16.838	17.033	16.718	7,082
2024-06-04	17.033	17.033	16.946	17.033	16.718	16,991
2024-06-03	16.946	17.033	16.946	17.033	16.718	8,630
2024-05-31	16.729	16.729	16.570	16.729	16.419	21,712
2024-05-30	16.729	16.729	16.521	16.729	16.419	7,595
2024-05-29	16.729	16.860	16.729	16.729	16.419	9,172
2024-05-28	16.512	16.512	16.382	16.512	16.206	37,090
2024-05-24	16.295	16.512	16.295	16.512	16.206	108,604
2024-05-23	16.295	16.512	16.186	16.295	15.993	66,592
2024-05-22	16.295	16.360	16.177	16.295	15.993	48,626
2024-05-21	16.295	16.295	16.177	16.295	15.993	86,301
2024-05-20	15.643	16.295	15.430	16.295	15.993	16,914
2024-05-17	15.208	16.147	14.774	15.643	15.353	109,291
2024-05-16	16.512	16.512	16.216	16.512	16.206	927
2024-05-15	16.512	16.773	16.216	16.512	16.206	72,532

← NewerPage 9 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.