FGP.L - Firstgroup plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017108.70108.90107.50107.50107.50131,339
Oct 19, 2017108.60108.70106.37107.70107.703,466,645
Oct 18, 2017108.20108.80106.80107.90107.901,458,354
Oct 17, 2017107.90108.88107.40108.40108.401,248,086
Oct 16, 2017108.70109.00107.50108.40108.402,416,776
Oct 13, 2017109.30111.60106.50109.00109.003,581,067
Oct 12, 2017114.80114.80108.20109.00109.004,406,620
Oct 11, 2017114.70115.20112.59112.60112.604,217,765
Oct 10, 2017113.40115.70112.60115.00115.004,321,457
Oct 09, 2017114.80115.00113.40113.40113.40771,450
Oct 06, 2017116.10116.30114.70114.70114.70686,231
Oct 05, 2017115.30116.70114.80114.90114.90991,616
Oct 04, 2017117.20117.20114.60115.60115.60948,171
Oct 03, 2017116.80117.80115.10116.60116.601,201,725
Oct 02, 2017117.20118.32115.10116.80116.801,133,030
Sep 29, 2017116.20118.40115.53117.00117.001,378,667
Sep 28, 2017117.30117.40114.60115.40115.401,208,708
Sep 27, 2017117.70117.70113.40114.80114.801,319,945
Sep 26, 2017116.20116.77114.20114.90114.901,344,240
Sep 25, 2017116.00117.30112.89116.20116.20880,618
Sep 22, 2017114.10114.60113.60114.10114.10616,659
Sep 21, 2017115.50116.40114.20114.20114.20679,018
Sep 20, 2017116.00116.50115.10115.50115.501,194,810
Sep 19, 2017115.30117.44115.30116.00116.001,586,679
Sep 18, 2017113.40116.80113.40115.00115.001,114,328
Sep 15, 2017113.10114.20112.40113.30113.302,773,368
Sep 14, 2017112.70115.40112.20113.50113.501,920,389
Sep 13, 2017112.80114.00112.20112.70112.702,486,622
Sep 12, 2017113.20113.70111.83112.90112.901,127,437
Sep 11, 2017112.40114.04112.40113.80113.80996,730
Sep 08, 2017113.00113.70111.90112.80112.801,027,404
Sep 07, 2017116.10117.30113.30113.40113.401,324,660
Sep 06, 2017117.00117.00114.41116.10116.101,008,935
Sep 05, 2017116.80117.90116.10117.00117.00855,702
Sep 04, 2017117.70118.50116.40116.60116.601,230,880
Sep 01, 2017117.90119.30116.20118.90118.902,019,717
Aug 31, 2017116.70118.20115.00117.40117.401,935,389
Aug 30, 2017115.30118.10113.50115.00115.001,125,804
Aug 29, 2017114.90114.90113.00114.10114.101,235,395
Aug 25, 2017116.00117.39114.70114.90114.90501,302
Aug 24, 2017115.20117.40114.40116.10116.101,210,977
Aug 23, 2017116.90117.00115.47115.70115.701,218,951
Aug 22, 2017116.00116.63115.60116.20116.201,093,643
Aug 21, 2017116.70117.07115.40115.80115.801,016,074
Aug 18, 2017118.90118.90116.20116.90116.901,471,873
Aug 17, 2017117.20119.70114.66118.20118.202,091,812
Aug 16, 2017115.00117.30114.97116.90116.901,469,510
Aug 15, 2017115.50116.60114.30115.00115.001,344,570
Aug 14, 2017111.90116.50111.18115.70115.703,077,234
Aug 11, 2017113.90115.60112.30112.70112.701,009,795
Aug 10, 2017116.10116.40114.20114.20114.201,201,158
Aug 09, 2017116.20116.50115.10115.50115.501,374,343
Aug 08, 2017117.50118.30115.46116.90116.901,042,676
Aug 07, 2017116.80118.10115.00117.00117.001,336,033
Aug 04, 2017115.50116.90114.98116.50116.50816,493
Aug 03, 2017116.80117.40115.11115.70115.701,255,094
Aug 02, 2017117.40118.20115.50116.90116.901,394,194
Aug 01, 2017116.10117.60115.60116.50116.501,906,079
Jul 31, 2017115.70116.60114.30115.50115.502,232,080
Jul 28, 2017117.00119.20115.10115.60115.601,071,385
Jul 27, 2017117.10117.40116.50116.70116.701,388,104
Jul 26, 2017117.20117.60116.10116.90116.901,650,534
Jul 25, 2017114.60117.30114.60116.50116.501,312,150
Jul 24, 2017116.60117.00114.90115.50115.502,339,428
Jul 21, 2017118.00118.00115.70116.80116.802,483,656
Jul 20, 2017119.50120.20117.20117.80117.801,386,504
Jul 19, 2017120.00120.60118.30118.90118.902,796,365
Jul 18, 2017118.00121.20117.60120.00120.004,030,463
Jul 17, 2017118.70119.00116.50117.90117.901,857,935
Jul 14, 2017117.40117.40115.00117.10117.102,293,365
Jul 13, 2017115.90117.50114.90117.10117.102,300,024
Jul 12, 2017119.60120.50114.50115.60115.602,629,554
Jul 11, 2017121.20121.20118.40119.00119.001,229,771
Jul 10, 2017121.70122.10120.00121.10121.101,946,365
Jul 07, 2017121.30121.60120.40121.20121.201,221,960
Jul 06, 2017122.00122.30119.30121.60121.601,299,531
Jul 05, 2017123.00123.00121.50122.10122.101,332,425
Jul 04, 2017121.40123.40120.10122.10122.102,817,843
Jul 03, 2017126.60126.70122.00122.30122.303,991,983
Jun 30, 2017127.00127.50125.20125.70125.7072,706
Jun 29, 2017127.90128.80126.30127.00127.00163,839
Jun 28, 2017129.50128.50126.32127.20127.20308,126
Jun 27, 2017129.40130.29129.10129.81129.8146,387
Jun 26, 2017129.10130.80127.16130.01130.01147,138
Jun 23, 2017128.80130.50127.70128.90128.90102,652
Jun 22, 2017130.30130.46128.60128.60128.60147,121
Jun 21, 2017133.20134.44129.95130.50130.50222,414
Jun 20, 2017136.00135.77133.40133.40133.40593,157
Jun 19, 2017142.40143.80134.80135.10135.102,225,896
Jun 16, 2017137.60143.00137.60141.60141.603,486,396
Jun 15, 2017141.30141.30136.50137.60137.603,030,241
Jun 14, 2017140.50142.70139.90142.20142.201,611,648
Jun 13, 2017139.90141.40138.80140.20140.201,649,620
Jun 12, 2017140.90141.20139.40139.60139.601,550,522
Jun 09, 2017140.30141.60138.63140.90140.903,655,366
Jun 08, 2017141.20141.30138.70140.30140.302,688,872
Jun 07, 2017141.30142.40139.28140.80140.802,428,079
Jun 06, 2017140.80145.00140.00141.40141.403,237,108
Jun 05, 2017143.50146.00139.00141.00141.002,807,967
Jun 02, 2017143.10145.10141.10144.40144.403,683,397
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...