Dark

FGP
FIRSTGROUP PLC
stock LSE

Inactive

Jun 24, 2024

156.40GBX+2.222%(+3.40)963,161

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	150.0000	158.8000	150.0000	156.4000	+2.222%	963,161	0.000%
2024-06-21	154.6000	155.4000	152.9000	153.0000	-1.035%	3,084,237	+2.222%
2024-06-20	151.1000	156.8000	151.1000	154.6000	+1.112%	1,357,974	+1.164%
2024-06-19	157.7000	157.7000	152.9000	152.9000	-1.355%	1,674,759	+2.289%
2024-06-18	157.6000	157.6000	154.1000	155.0000	+1.043%	1,075,761	+0.903%
2024-06-17	153.7000	155.7000	151.2000	153.4000	-0.648%	1,062,835	+1.956%
2024-06-14	153.0000	157.2000	152.8000	154.4000	-0.580%	1,345,015	+1.295%
2024-06-13	160.0000	160.4000	155.3000	155.3000	-1.459%	1,654,399	+0.708%
2024-06-12	161.9000	165.0000	157.6000	157.6000	-4.369%	1,691,084	-0.761%
2024-06-11	172.0000	177.0000	162.0000	164.8000	-2.773%	2,335,668	-5.097%
2024-06-10	170.4000	171.2000	168.0000	169.5000	-0.819%	1,179,218	-7.729%
2024-06-07	175.2000	175.9000	170.6000	170.9000	-1.951%	893,173	-8.484%
2024-06-06	173.5000	176.0000	172.0000	174.3000	+1.930%	2,461,935	-10.270%
2024-06-05	173.8000	176.0000	171.0000	171.0000	+0.293%	788,546	-8.538%
2024-06-04	168.7000	173.0000	168.6000	170.5000	-1.445%	760,211	-8.270%
2024-06-03	170.0000	175.2000	170.0000	173.0000	+1.347%	1,151,147	-9.595%
2024-05-31	167.3000	171.6000	167.3000	170.7000	+0.412%	1,894,994	-8.377%
2024-05-30	163.8000	171.7000	163.8000	170.0000	+1.130%	1,353,443	-8.000%
2024-05-29	174.4000	174.4000	167.0000	168.1000	-0.826%	1,133,158	-6.960%
2024-05-28	164.2000	174.6000	164.2000	169.5000	+0.059%	1,494,428	-7.729%
2024-05-24	167.4000	169.4000	166.5000	169.4000	+0.415%	1,838,636	-7.674%
2024-05-23	169.2000	173.0000	168.7000	168.7000	-1.919%	1,010,050	-7.291%
2024-05-22	172.2000	173.7000	171.1000	172.0000	+0.526%	2,241,422	-9.070%
2024-05-21	171.1000	174.5000	171.1000	171.1000	-0.869%	996,702	-8.591%
2024-05-20	176.1000	176.1000	171.4000	172.6000	+0.349%	850,557	-9.386%
2024-05-17	171.8000	172.3000	170.6000	172.0000	+0.409%	2,839,498	-9.070%
2024-05-16	171.7000	173.7000	171.3000	171.3000	+0.058%	899,572	-8.698%
2024-05-15	173.3000	175.9000	171.2000	171.2000	-1.779%	1,322,831	-8.645%
2024-05-14	167.1000	176.4000	167.1000	174.3000	+1.751%	920,660	-10.270%
2024-05-13	166.0000	172.1000	166.0000	171.3000	+0.824%	894,297	-8.698%
2024-05-10	169.9000	173.0000	169.5000	169.9000	+1.071%	892,257	-7.946%
2024-05-09	165.6000	171.2000	165.6000	168.1000	-1.118%	802,501	-6.960%
2024-05-08	171.9000	171.9000	168.2000	170.0000	+1.493%	577,943	-8.000%
2024-05-07	165.2000	170.4000	165.2000	167.5000	-0.357%	855,745	-6.627%
2024-05-02	170.7000	170.7000	166.0000	168.1000	+1.632%	779,546	-6.960%
2024-05-01	162.6000	167.2000	161.4000	165.4000	+8,864.770%	736,585	-5.441%
2024-03-22	1.8340	1.8530	1.8280	1.8450	+0.930%	1,255,122	+8,376.965%
2024-03-21	1.8900	1.8900	1.8280	1.8280	+0.605%	1,395,724	+8,455.799%
2024-03-20	1.7590	1.8570	1.7590	1.8170	+1.339%	2,234,524	+8,507.595%
2024-03-19	1.7000	1.7930	1.7000	1.7930	+2.165%	3,100,897	+8,622.811%
2024-03-18	1.8240	1.8300	1.7350	1.7550	-6.500%	2,152,042	+8,811.681%
2024-03-15	1.7170	1.8770	1.6610	1.8770	+13.414%	20,756,425	+8,232.445%
2024-03-14	1.5610	1.6840	1.5610	1.6550	+3.244%	2,675,954	+9,350.151%
2024-03-13	1.6780	1.6780	1.5700	1.6030	-1.957%	2,280,080	+9,656.706%
2024-03-12	1.6200	1.6460	1.5990	1.6350	+1.301%	1,473,233	+9,465.749%
2024-03-11	1.6150	1.6460	1.5890	1.6140	+1.701%	2,059,388	+9,590.211%
2024-03-08	1.6990	1.6990	1.5850	1.5870	-0.126%	967,298	+9,755.072%
2024-03-07	1.5530	1.6090	1.5530	1.5890	+0.189%	1,146,718	+9,742.668%
2024-03-06	1.5600	1.6070	1.5600	1.5860	+0.891%	936,517	+9,761.286%
2024-03-05	1.5970	1.5970	1.5650	1.5720	-0.190%	735,651	+9,849.109%
2024-03-04	1.6500	1.6500	1.5750	1.5750	-1.685%	2,854,617	+9,830.159%
2024-03-01	1.6310	1.6310	1.5500	1.6020	+1.264%	927,467	+9,662.797%
2024-02-29	1.5400	1.6100	1.5400	1.5820	+1.216%	2,172,731	+9,786.220%
2024-02-28	1.5990	1.5990	1.5410	1.5630	+0.385%	828,542	+9,906.398%
2024-02-27	1.5790	1.5900	1.5540	1.5570	-2.014%	747,203	+9,944.958%
2024-02-26	1.5050	1.5890	1.5050	1.5890	+3.182%	774,770	+9,742.668%
2024-02-23	1.5280	1.5730	1.5280	1.5400	-1.345%	573,003	+10,055.844%
2024-02-22	1.6080	1.6080	1.5440	1.5610	+0.710%	543,783	+9,919.218%
2024-02-21	1.4800	1.5510	1.4800	1.5500	+0.977%	953,330	+9,990.323%
2024-02-20	1.4800	1.5730	1.4800	1.5350	-0.968%	1,281,098	+10,088.925%
2024-02-19	1.5130	1.6060	1.5130	1.5500	-0.322%	769,589	+9,990.323%
2024-02-16	1.5000	1.5630	1.5000	1.5550	+0.387%	807,278	+9,957.878%
2024-02-15	1.5800	1.5900	1.5290	1.5490	-1.463%	823,432	+9,996.837%
2024-02-14	1.5640	1.5900	1.5640	1.5720	-0.506%	519,354	+9,849.109%
2024-02-13	1.5960	1.6040	1.5740	1.5800	-1.619%	739,575	+9,798.734%
2024-02-12	1.5640	1.6080	1.5640	1.6060	+0.943%	740,447	+9,638.481%
2024-02-09	1.5760	1.6110	1.5760	1.5910	-0.687%	654,347	+9,730.295%
2024-02-08	1.6040	1.6360	1.6020	1.6020	-0.249%	602,892	+9,662.797%
2024-02-07	1.6000	1.6830	1.6000	1.6060	-4.234%	1,190,335	+9,638.481%
2024-02-06	1.6810	1.6920	1.6650	1.6770	+0.119%	608,691	+9,226.178%
2024-02-05	1.6210	1.7050	1.6200	1.6750	-1.005%	510,347	+9,237.313%
2024-02-02	1.7500	1.7500	1.6870	1.6920	+0.415%	801,533	+9,143.499%
2024-02-01	1.7100	1.7130	1.6840	1.6850	-0.119%	833,147	+9,181.899%
2024-01-31	1.7100	1.7170	1.6850	1.6870	-0.881%	973,209	+9,170.895%
2024-01-30	1.7100	1.7290	1.6920	1.7020	-0.526%	888,305	+9,089.189%
2024-01-29	1.6370	1.7330	1.6370	1.7110	+1.243%	680,946	+9,040.853%
2024-01-26	1.7700	1.7700	1.6390	1.6900	-0.118%	871,111	+9,154.438%
2024-01-25	1.6860	1.7290	1.6850	1.6920	+0.237%	766,508	+9,143.499%
2024-01-24	1.7140	1.7140	1.6730	1.6880	+1.687%	706,091	+9,165.403%
2024-01-23	1.6420	1.6810	1.6250	1.6600	-0.955%	2,046,005	+9,321.687%
2024-01-22	1.6980	1.7010	1.6500	1.6760	+1.514%	947,560	+9,231.742%
2024-01-19	1.6970	1.7030	1.6480	1.6510	-2.018%	944,245	+9,373.047%
2024-01-18	1.6950	1.7100	1.6640	1.6850	+0.298%	1,033,547	+9,181.899%
2024-01-17	1.6850	1.7280	1.6630	1.6800	-1.697%	936,944	+9,209.524%
2024-01-16	1.7200	1.7440	1.7050	1.7090	-1.100%	934,205	+9,051.551%
2024-01-15	1.7540	1.7870	1.7270	1.7280	+0.232%	3,296,567	+8,950.926%
2024-01-12	1.7500	1.7530	1.6670	1.7240	-0.519%	921,107	+8,971.926%
2024-01-11	1.8000	1.8060	1.7330	1.7330	-3.454%	979,946	+8,924.812%
2024-01-10	1.8000	1.8000	1.7650	1.7950	+1.700%	1,293,382	+8,613.092%
2024-01-09	1.8000	1.8000	1.7590	1.7650	-0.843%	809,688	+8,761.190%
2024-01-08	1.7500	1.7800	1.7440	1.7800	+1.367%	767,641	+8,686.517%
2024-01-05	1.7970	1.7970	1.7410	1.7560	+0.343%	871,213	+8,806.606%
2024-01-04	1.7960	1.7970	1.7310	1.7500	+0.633%	1,476,819	+8,837.143%
2024-01-03	1.7300	1.7530	1.7240	1.7390	-0.172%	1,059,730	+8,893.675%
2024-01-02	1.7400	1.7750	1.7360	1.7420	-0.457%	805,521	+8,878.186%
2023-12-29	1.7700	1.7700	1.7430	1.7500	+0.287%	258,917	+8,837.143%
2023-12-28	1.7290	1.7450	1.7130	1.7450	+1.395%	3,120,233	+8,862.751%
2023-12-27	1.6670	1.7470	1.6670	1.7210	-0.232%	2,706,045	+8,987.740%
2023-12-22	1.6950	1.7470	1.6910	1.7250	+1.173%	2,519,006	+8,966.667%
2023-12-21	1.7690	1.7690	1.6930	1.7050	-1.159%	1,255,669	+9,073.021%
2023-12-20	1.6840	1.7350	1.6840	1.7250	+2.435%	1,255,450	+8,966.667%
2023-12-19	1.7100	1.7100	1.6700	1.6840	+0.959%	774,070	+9,187.411%
2023-12-18	1.6200	1.6960	1.6200	1.6680	-0.714%	426,768	+9,276.499%
2023-12-15	1.5680	1.7040	1.5680	1.6800	-0.297%	3,447,179	+9,209.524%
2023-12-14	1.6450	1.6890	1.6300	1.6850	+3.948%	1,395,837	+9,181.899%
2023-12-13	1.6540	1.6680	1.6100	1.6210	-0.796%	1,206,255	+9,548.365%
2023-12-12	1.5550	1.6500	1.5550	1.6340	+0.430%	1,153,126	+9,471.603%
2023-12-11	1.6520	1.6840	1.6090	1.6270	-2.924%	962,426	+9,512.784%
2023-12-08	1.6940	1.6940	1.6600	1.6760	+0.060%	1,009,714	+9,231.742%
2023-12-07	1.5900	1.7340	1.5890	1.6750	+2.134%	1,194,190	+9,237.313%
2023-12-06	1.5800	1.6790	1.5800	1.6400	+1.674%	1,429,010	+9,436.585%
2023-12-05	1.6490	1.6620	1.6090	1.6130	+0.939%	2,628,892	+9,596.218%
2023-12-04	1.6490	1.6670	1.5940	1.5980	-1.175%	637,024	+9,687.234%
2023-12-01	1.5400	1.6340	1.5400	1.6170	+0.936%	554,308	+9,572.233%
2023-11-30	1.5930	1.6200	1.5610	1.6020	+0.313%	2,858,152	+9,662.797%
2023-11-29	1.5500	1.6200	1.5500	1.5970	-1.420%	861,711	+9,693.363%
2023-11-28	1.5500	1.6280	1.5500	1.6200	-0.185%	891,889	+9,554.321%
2023-11-27	1.6560	1.6790	1.6150	1.6230	-2.347%	1,140,198	+9,536.476%
2023-11-24	1.6200	1.6770	1.6200	1.6620	-0.539%	1,461,042	+9,310.349%
2023-11-23	1.7900	1.7900	1.6530	1.6710	-4.514%	1,049,889	+9,259.665%
2023-11-22	1.7210	1.7560	1.7210	1.7500	+1.039%	1,128,531	+8,837.143%
2023-11-21	1.7200	1.7670	1.7200	1.7320	-2.036%	843,875	+8,930.023%
2023-11-20	1.7000	1.7780	1.7000	1.7680	-1.063%	674,355	+8,746.154%
2023-11-17	1.8320	1.8330	1.7670	1.7870	+1.419%	1,447,778	+8,652.098%
2023-11-16	1.7800	1.7940	1.7500	1.7620	-0.057%	1,523,906	+8,776.277%
2023-11-15	1.7190	1.7630	1.7120	1.7630	+3.099%	1,594,604	+8,771.242%
2023-11-14	1.7000	1.7100	1.6390	1.7100	+3.574%	1,435,859	+9,046.199%
2023-11-13	1.6600	1.6780	1.6400	1.6510	+0.061%	657,330	+9,373.047%
2023-11-10	1.6600	1.6600	1.6320	1.6500	-0.242%	882,566	+9,378.788%
2023-11-09	1.6050	1.6540	1.5940	1.6540	+2.989%	1,117,843	+9,355.865%
2023-11-08	1.5100	1.6140	1.5100	1.6060	+1.389%	1,298,974	+9,638.481%
2023-11-07	1.5800	1.5900	1.5680	1.5840	-1.000%	612,050	+9,773.737%
2023-11-06	1.6200	1.6290	1.5960	1.6000	-1.599%	690,418	+9,675.000%
2023-11-03	1.6440	1.6440	1.6000	1.6260	-0.368%	1,260,252	+9,518.696%
2023-11-02	1.6200	1.6320	1.5860	1.6320	+1.556%	2,783,817	+9,483.333%
2023-11-01	1.6000	1.6080	1.5660	1.6070	+1.773%	1,077,695	+9,632.421%
2023-10-31	1.5700	1.5790	1.5440	1.5790	+1.871%	952,293	+9,805.003%
2023-10-30	1.5270	1.5620	1.5210	1.5500	+1.307%	747,497	+9,990.323%
2023-10-27	1.5330	1.5350	1.4840	1.5300	+2.754%	726,723	+10,122.222%
2023-10-26	1.4850	1.4890	1.4300	1.4890	+1.361%	7,141,828	+10,403.694%
2023-10-25	1.4650	1.4720	1.4280	1.4690	+1.943%	1,321,095	+10,546.698%
2023-10-24	1.4200	1.4990	1.4200	1.4410	-2.569%	932,238	+10,753.574%
2023-10-23	1.5090	1.5110	1.4280	1.4790	+0.681%	980,573	+10,474.713%
2023-10-20	1.4210	1.4770	1.4210	1.4690	-0.474%	1,849,362	+10,546.698%
2023-10-19	1.4500	1.5100	1.4500	1.4760	-1.862%	947,026	+10,496.206%
2023-10-18	1.5330	1.5340	1.4970	1.5040	-1.377%	1,527,823	+10,298.936%
2023-10-17	1.5500	1.5500	1.4890	1.5250	+2.075%	787,067	+10,155.738%
2023-10-16	1.4780	1.5210	1.4780	1.4940	-0.400%	1,170,069	+10,368.541%
2023-10-13	1.4800	1.5390	1.4800	1.5000	-0.859%	1,588,656	+10,326.667%
2023-10-12	1.5200	1.5500	1.5030	1.5130	-0.395%	983,267	+10,237.079%
2023-10-11	1.5480	1.5480	1.5000	1.5190	+3.686%	1,832,542	+10,196.248%
2023-10-10	1.4430	1.4700	1.4430	1.4650	+1.454%	1,019,566	+10,575.768%
2023-10-09	1.4590	1.4700	1.4390	1.4440	-1.096%	848,131	+10,731.025%
2023-10-06	1.4000	1.4800	1.4000	1.4600	+0.413%	751,645	+10,612.329%
2023-10-05	1.4680	1.4680	1.4420	1.4540	+0.345%	905,862	+10,656.534%
2023-10-04	1.4590	1.4780	1.4310	1.4490	-0.957%	973,649	+10,693.651%
2023-10-03	1.4500	1.4980	1.4500	1.4630	-3.048%	982,968	+10,590.362%
2023-10-02	1.5290	1.5690	1.5040	1.5090	0.000%	1,257,391	+10,264.480%
2023-09-29	1.4480	1.5300	1.4480	1.5090	+0.066%	1,487,122	+10,264.480%
2023-09-28	1.5700	1.5700	1.4940	1.5080	+0.133%	924,509	+10,271.353%
2023-09-27	1.4810	1.5200	1.4810	1.5060	-0.725%	847,440	+10,285.126%
2023-09-26	1.4880	1.5800	1.4880	1.5170	-1.494%	752,936	+10,209.822%
2023-09-25	1.5000	1.5590	1.5000	1.5400	-1.282%	1,097,939	+10,055.844%
2023-09-22	1.5300	1.5810	1.5300	1.5600	-1.141%	1,803,627	+9,925.641%
2023-09-21	1.5890	1.6130	1.5720	1.5780	-1.128%	912,258	+9,811.280%
2023-09-20	1.5890	1.6180	1.5780	1.5960	+3.368%	2,703,872	+9,699.499%
2023-09-19	1.5670	1.6050	1.5340	1.5440	-1.593%	2,120,901	+10,029.534%
2023-09-18	1.6000	1.6000	1.5680	1.5690	+0.448%	2,519,862	+9,868.133%
2023-09-15	1.5500	1.5990	1.5500	1.5620	-1.077%	6,193,242	+9,912.804%
2023-09-14	1.5200	1.5790	1.5200	1.5790	+1.153%	1,608,368	+9,805.003%
2023-09-13	1.5000	1.5830	1.5000	1.5610	0.000%	835,887	+9,919.218%
2023-09-12	1.5530	1.5760	1.5420	1.5610	-0.128%	902,710	+9,919.218%
2023-09-11	1.5000	1.5860	1.5000	1.5630	+0.385%	934,691	+9,906.398%
2023-09-08	1.5380	1.5590	1.5310	1.5570	+1.499%	612,747	+9,944.958%
2023-09-07	1.4770	1.5570	1.4770	1.5340	+1.792%	1,128,199	+10,095.567%
2023-09-06	1.5400	1.5400	1.4890	1.5070	+0.333%	1,014,232	+10,278.235%
2023-09-05	1.4920	1.5090	1.4730	1.5020	+1.831%	1,100,301	+10,312.783%
2023-09-04	1.4980	1.5030	1.4740	1.4750	-0.405%	574,219	+10,503.390%
2023-09-01	1.4000	1.4880	1.4000	1.4810	+2.068%	2,820,991	+10,460.432%
2023-08-31	1.4480	1.4830	1.4470	1.4510	-1.158%	2,290,755	+10,678.773%
2023-08-30	1.4190	1.4770	1.4190	1.4680	+0.755%	1,044,705	+10,553.951%
2023-08-29	1.4910	1.4910	1.4570	1.4570	+1.181%	1,306,693	+10,634.386%
2023-08-25	1.4500	1.4530	1.4040	1.4400	+1.124%	1,454,578	+10,761.111%
2023-08-23	1.3800	1.4280	1.3800	1.4240	+0.636%	1,751,624	+10,883.146%
2023-08-22	1.3500	1.4530	1.3500	1.4150	-1.531%	1,342,604	+10,953.004%
2023-08-21	1.4400	1.4630	1.4180	1.4370	-1.844%	900,213	+10,783.786%
2023-08-18	1.4650	1.4900	1.4440	1.4640	-1.215%	1,307,267	+10,583.060%
2023-08-17	1.4620	1.5480	1.4620	1.4820	-3.137%	1,506,526	+10,453.306%
2023-08-16	1.5300	1.5770	1.5300	1.5300	-1.354%	1,092,416	+10,122.222%
2023-08-15	1.5000	1.5860	1.5000	1.5510	-0.321%	1,010,468	+9,983.817%
2023-08-14	1.4320	1.5590	1.4320	1.5560	+1.105%	1,201,700	+9,951.414%
2023-08-11	1.4800	1.5560	1.4800	1.5390	-0.774%	883,343	+10,062.443%
2023-08-10	1.5460	1.5580	1.5360	1.5510	+0.845%	1,067,207	+9,983.817%
2023-08-09	1.5030	1.5490	1.4740	1.5380	+3.014%	2,350,284	+10,069.051%
2023-08-07	1.4940	1.5020	1.4760	1.4930	0.000%	2,629,163	+10,375.553%
2023-08-04	1.4680	1.4970	1.4600	1.4930	+2.120%	824,605	+10,375.553%
2023-08-03	1.4200	1.4620	1.4200	1.4620	+0.481%	2,458,031	+10,597.674%
2023-08-02	1.4590	1.4590	1.4290	1.4550	-0.683%	733,830	+10,649.141%
2023-08-01	1.4900	1.4900	1.4200	1.4650	+0.137%	973,734	+10,575.768%
2023-07-31	1.4930	1.4930	1.4510	1.4630	-0.341%	1,437,147	+10,590.362%
2023-07-28	1.4100	1.5010	1.4100	1.4680	-1.278%	1,259,767	+10,553.951%
2023-07-27	1.4930	1.5200	1.4640	1.4870	-0.335%	1,387,528	+10,417.821%
2023-07-26	1.4800	1.4940	1.4500	1.4920	+1.290%	1,743,850	+10,382.574%
2023-07-25	1.4910	1.4910	1.4650	1.4730	-1.340%	952,780	+10,517.787%
2023-07-24	1.5030	1.5160	1.4540	1.4930	-0.334%	6,160,502	+10,375.553%
2023-07-21	1.4850	1.5120	1.4520	1.4980	+3.097%	1,549,061	+10,340.587%
2023-07-20	1.5000	1.5000	1.4270	1.4530	+0.276%	1,453,331	+10,663.937%
2023-07-19	1.4380	1.4600	1.4380	1.4490	+0.835%	1,547,692	+10,693.651%
2023-07-18	1.4190	1.4590	1.4160	1.4370	+1.411%	1,169,482	+10,783.786%
2023-07-17	1.4350	1.4540	1.4170	1.4170	-2.208%	1,027,174	+10,937.403%
2023-07-14	1.5000	1.5000	1.4480	1.4490	-1.562%	804,862	+10,693.651%
2023-07-13	1.4500	1.4920	1.4440	1.4720	-0.541%	2,014,755	+10,525.000%
2023-07-12	1.4520	1.4820	1.4460	1.4800	+1.648%	1,711,359	+10,467.568%
2023-07-11	1.4740	1.4850	1.4480	1.4560	-0.952%	1,119,005	+10,641.758%
2023-07-10	1.4770	1.4960	1.4400	1.4700	+0.892%	1,342,279	+10,539.456%
2023-07-07	1.4480	1.4570	1.4350	1.4570	+0.691%	2,450,005	+10,634.386%
2023-07-06	1.4650	1.4910	1.4430	1.4470	-0.550%	1,251,541	+10,708.569%
2023-07-05	1.4770	1.4770	1.4550	1.4550	-1.289%	973,678	+10,649.141%
2023-07-04	1.3700	1.4760	1.3700	1.4740	+0.409%	1,233,717	+10,510.583%
2023-07-03	1.4720	1.4760	1.4460	1.4680	+0.617%	1,130,507	+10,553.951%
2023-06-30	1.3210	1.4680	1.3210	1.4590	+2.746%	4,677,059	+10,619.671%
2023-06-29	1.4400	1.4480	1.4180	1.4200	-0.976%	1,404,091	+10,914.085%
2023-06-28	1.4770	1.4770	1.3950	1.4340	+2.137%	3,113,964	+10,806.555%
2023-06-27	1.4160	1.4190	1.3880	1.4040	-0.071%	1,544,050	+11,039.601%
2023-06-26	1.4100	1.4260	1.3920	1.4050	-2.159%	1,986,862	+11,031.673%
2023-06-23	1.4280	1.4480	1.4050	1.4360	+0.631%	2,497,773	+10,791.365%
2023-06-22	1.4120	1.4270	1.3990	1.4270	+1.206%	4,142,968	+10,860.056%
2023-06-21	1.4530	1.4530	1.3980	1.4100	+0.213%	3,261,999	+10,992.199%
2023-06-20	1.4000	1.4120	1.3840	1.4070	+0.788%	1,378,104	+11,015.849%
2023-06-19	1.4060	1.4180	1.3850	1.3960	+2.496%	6,247,042	+11,103.438%
2023-06-16	1.4200	1.4200	1.3470	1.3620	-1.017%	5,105,082	+11,383.113%
2023-06-15	1.3980	1.4040	1.3670	1.3760	-1.433%	4,616,545	+11,266.279%
2023-06-14	1.3990	1.4150	1.3790	1.3960	+0.215%	2,156,102	+11,103.438%
2023-06-13	1.4190	1.4240	1.3910	1.3930	-1.901%	1,404,927	+11,127.566%
2023-06-12	1.3930	1.4200	1.3860	1.4200	+1.501%	1,341,630	+10,914.085%
2023-06-09	1.3900	1.3990	1.3420	1.3990	+3.476%	2,517,032	+11,079.414%
2023-06-08	1.2600	1.4360	1.2590	1.3520	+13.901%	6,053,000	+11,468.047%
2023-06-07	1.2190	1.2190	1.1520	1.1870	+0.084%	1,153,676	+13,076.074%
2023-06-06	1.1710	1.2110	1.1710	1.1860	-0.503%	1,264,163	+13,087.184%
2023-06-05	1.1500	1.2020	1.1500	1.1920	+0.676%	810,895	+13,020.805%
2023-06-02	1.2350	1.2350	1.1620	1.1840	+2.511%	1,154,846	+13,109.459%
2023-06-01	1.2270	1.2270	1.1520	1.1550	+0.610%	1,254,040	+13,441.126%
2023-05-31	1.1350	1.1600	1.1240	1.1480	-0.606%	2,011,810	+13,523.693%
2023-05-30	1.2090	1.2090	1.1300	1.1550	+2.122%	1,197,116	+13,441.126%
2023-05-26	1.2200	1.2200	1.1310	1.1310	-0.352%	898,887	+13,728.470%
2023-05-25	1.1550	1.1550	1.1290	1.1350	-0.613%	1,360,436	+13,679.736%
2023-05-24	1.2200	1.2200	1.1170	1.1420	-0.436%	1,533,581	+13,595.271%
2023-05-23	1.1000	1.1660	1.1000	1.1470	-1.121%	751,848	+13,535.571%
2023-05-22	1.1000	1.1770	1.1000	1.1600	-0.086%	838,864	+13,382.759%
2023-05-19	1.1490	1.1760	1.1400	1.1610	-0.599%	1,037,701	+13,371.146%
2023-05-18	1.1400	1.1920	1.1400	1.1680	-0.849%	1,175,859	+13,290.411%
2023-05-17	1.1990	1.1990	1.1400	1.1780	+0.512%	1,473,527	+13,176.740%
2023-05-16	1.1760	1.2040	1.1570	1.1720	-2.007%	1,375,692	+13,244.710%
2023-05-15	1.1600	1.1970	1.1560	1.1960	+2.661%	1,090,588	+12,976.923%
2023-05-12	1.1660	1.1930	1.1610	1.1650	-0.767%	1,726,229	+13,324.893%
2023-05-11	1.2280	1.2430	1.1340	1.1740	-4.785%	2,647,601	+13,221.976%
2023-05-10	1.2250	1.2710	1.2240	1.2330	-0.484%	3,855,941	+12,584.509%
2023-05-09	1.2140	1.2480	1.2140	1.2390	+1.060%	1,930,206	+12,523.083%
2023-05-05	1.2500	1.2500	1.2000	1.2260	+1.912%	916,501	+12,656.933%
2023-05-04	1.1050	1.2220	1.1050	1.2030	+1.348%	1,477,781	+12,900.831%
2023-05-03	1.1990	1.1990	1.1650	1.1870	+1.453%	2,386,687	+13,076.074%
2023-05-02	1.1240	1.1720	1.1240	1.1700	+4.093%	1,358,031	+13,267.521%
2023-04-28	1.0820	1.1280	1.0800	1.1240	+1.536%	1,502,584	+13,814.591%
2023-04-27	1.1320	1.1350	1.1070	1.1070	-1.425%	1,194,268	+14,028.275%
2023-04-26	1.1200	1.1340	1.1050	1.1230	+1.262%	1,284,816	+13,826.981%
2023-04-25	1.1600	1.1600	1.0920	1.1090	-0.180%	1,454,587	+14,002.795%
2023-04-24	1.0970	1.1110	1.0810	1.1110	+2.302%	2,517,011	+13,977.408%
2023-04-21	1.0700	1.0910	1.0680	1.0860	+1.117%	1,095,446	+14,301.473%
2023-04-20	1.0900	1.0960	1.0740	1.0740	-0.739%	1,913,034	+14,462.384%
2023-04-19	1.0440	1.0960	1.0440	1.0820	-1.097%	829,184	+14,354.713%
2023-04-18	1.1000	1.1000	1.0710	1.0940	+0.737%	1,162,202	+14,196.161%
2023-04-17	1.0590	1.0990	1.0590	1.0860	+0.929%	1,282,606	+14,301.473%
2023-04-14	1.0760	1.1000	1.0700	1.0760	-0.278%	1,338,478	+14,435.316%
2023-04-13	1.0380	1.0790	1.0380	1.0790	+1.985%	990,524	+14,394.903%
2023-04-12	1.0520	1.0830	1.0520	1.0580	-1.214%	916,463	+14,682.609%
2023-04-11	1.0540	1.0870	1.0540	1.0710	+0.187%	991,674	+14,503.175%
2023-04-06	1.0000	1.0690	1.0000	1.0690	+1.907%	953,599	+14,530.496%
2023-04-05	1.0640	1.0740	1.0380	1.0490	-1.963%	1,142,610	+14,809.438%
2023-04-04	1.0990	1.0990	1.0480	1.0700	+2.687%	2,764,104	+14,516.822%
2023-04-03	1.0060	1.0480	1.0060	1.0420	+0.289%	771,711	+14,909.597%
2023-03-31	1.0080	1.0830	1.0080	1.0390	-1.048%	1,634,643	+14,952.936%
2023-03-30	1.0600	1.0600	1.0410	1.0500	+0.478%	1,205,291	+14,795.238%
2023-03-29	1.0230	1.0450	1.0160	1.0450	+2.552%	739,669	+14,866.507%
2023-03-28	1.0180	1.0250	0.9970	1.0190	+0.098%	955,283	+15,248.381%
2023-03-27	1.0420	1.0420	0.9975	1.0180	+0.593%	1,098,157	+15,263.458%
2023-03-24	0.9960	1.0280	0.9925	1.0120	-1.075%	2,283,680	+15,354.545%
2023-03-23	1.1150	1.1150	1.0190	1.0230	-1.918%	830,147	+15,188.368%
2023-03-22	1.0970	1.0970	1.0290	1.0430	-0.667%	1,847,032	+14,895.206%
2023-03-21	1.0480	1.0530	1.0390	1.0500	+0.478%	1,943,511	+14,795.238%
2023-03-20	1.0800	1.0800	1.0220	1.0450	-0.096%	1,414,776	+14,866.507%
2023-03-17	1.0370	1.0510	1.0350	1.0460	+1.553%	2,796,577	+14,852.199%
2023-03-16	1.0610	1.0610	1.0030	1.0300	-0.962%	1,535,398	+15,084.466%
2023-03-15	1.0400	1.0500	1.0270	1.0400	-0.478%	3,904,229	+14,938.462%
2023-03-14	1.0400	1.0610	1.0330	1.0450	+0.481%	1,640,342	+14,866.507%
2023-03-13	1.0160	1.0810	1.0160	1.0400	-3.704%	2,012,359	+14,938.462%
2023-03-10	1.0530	1.0880	1.0260	1.0800	+1.791%	1,913,898	+14,381.481%
2023-03-09	1.0550	1.0690	1.0410	1.0610	+0.473%	825,379	+14,640.811%
2023-03-08	1.0260	1.0650	1.0260	1.0560	-0.659%	1,502,698	+14,710.606%
2023-03-07	1.0300	1.0780	1.0300	1.0630	-0.654%	1,060,441	+14,613.076%
2023-03-06	1.1000	1.1000	1.0620	1.0700	-0.187%	792,494	+14,516.822%
2023-03-03	1.0860	1.0930	1.0650	1.0720	+0.942%	1,004,391	+14,489.552%
2023-03-02	1.0760	1.0780	1.0520	1.0620	+1.143%	1,332,204	+14,626.930%
2023-03-01	1.0490	1.0660	1.0450	1.0500	-0.474%	1,177,145	+14,795.238%
2023-02-28	1.0620	1.0800	1.0520	1.0550	-0.472%	1,927,436	+14,724.645%
2023-02-27	1.0190	1.0640	1.0190	1.0600	+4.126%	1,137,790	+14,654.717%
2023-02-24	1.0150	1.0270	0.9930	1.0180	+1.800%	1,697,588	+15,263.458%
2023-02-23	1.0250	1.0320	1.0000	1.0000	-2.057%	1,115,889	+15,540.000%
2023-02-22	1.0130	1.0250	1.0090	1.0210	-0.681%	804,585	+15,218.315%
2023-02-21	1.0390	1.0390	1.0150	1.0280	-1.059%	1,530,400	+15,114.008%
2023-02-20	1.0270	1.0570	1.0270	1.0390	-1.048%	1,493,220	+14,952.936%
2023-02-17	1.0500	1.0700	1.0400	1.0500	-1.408%	1,526,412	+14,795.238%
2023-02-16	1.1400	1.1400	1.0580	1.0650	-2.114%	1,403,358	+14,585.446%
2023-02-15	1.1030	1.1150	1.0730	1.0880	-1.982%	1,882,150	+14,275.000%
2023-02-14	1.1450	1.1530	1.1100	1.1100	-2.972%	1,950,293	+13,990.090%
2023-02-13	1.1200	1.1450	1.1200	1.1440	+1.779%	1,793,310	+13,571.329%
2023-02-10	1.1280	1.1330	1.1140	1.1240	-0.178%	2,313,700	+13,814.591%
2023-02-09	1.1300	1.1350	1.1100	1.1260	+1.077%	1,755,003	+13,789.876%
2023-02-08	1.1080	1.1540	1.0900	1.1140	+2.296%	1,938,073	+13,939.497%
2023-02-07	1.0940	1.1170	1.0780	1.0890	+0.369%	1,411,408	+14,261.800%
2023-02-06	1.1500	1.1500	1.0850	1.0850	-1.721%	1,081,820	+14,314.747%
2023-02-03	1.1210	1.1210	1.0990	1.1040	-1.075%	1,079,635	+14,066.667%
2023-02-02	1.0760	1.1210	1.0760	1.1160	+2.011%	2,212,763	+13,914.337%
2023-02-01	1.0580	1.1130	1.0580	1.0940	+0.923%	3,085,453	+14,196.161%
2023-01-31	1.1220	1.1220	1.0730	1.0840	+0.370%	3,554,580	+14,328.044%
2023-01-30	1.0840	1.0890	1.0730	1.0800	-1.370%	1,122,681	+14,381.481%
2023-01-27	1.0870	1.0950	1.0780	1.0950	+0.736%	1,331,693	+14,183.105%
2023-01-26	1.0570	1.0930	1.0570	1.0870	+0.741%	1,499,950	+14,288.224%
2023-01-25	1.0810	1.0900	1.0670	1.0790	-0.827%	1,395,877	+14,394.903%
2023-01-24	1.0900	1.1000	1.0840	1.0880	+0.834%	1,253,895	+14,275.000%
2023-01-23	1.0920	1.0950	1.0740	1.0790	+0.186%	1,073,363	+14,394.903%
2023-01-20	1.0730	1.0850	1.0670	1.0770	+0.748%	1,051,351	+14,421.820%
2023-01-19	1.1000	1.1000	1.0670	1.0690	-1.656%	2,013,175	+14,530.496%
2023-01-18	1.0590	1.0980	1.0590	1.0870	+0.835%	1,446,970	+14,288.224%
2023-01-17	1.0680	1.0900	1.0680	1.0780	-0.278%	1,067,041	+14,408.349%
2023-01-16	1.0700	1.1040	1.0700	1.0810	-0.552%	1,378,023	+14,368.085%
2023-01-13	1.0370	1.0950	1.0370	1.0870	+4.519%	2,463,945	+14,288.224%
2023-01-12	1.0480	1.0500	1.0320	1.0400	+0.193%	1,816,207	+14,938.462%
2023-01-11	1.0790	1.0790	1.0380	1.0380	-0.954%	1,243,399	+14,967.437%
2023-01-10	1.0390	1.0550	1.0290	1.0480	0.000%	1,797,117	+14,823.664%
2023-01-09	1.0900	1.0900	1.0480	1.0480	-0.190%	1,487,569	+14,823.664%
2023-01-06	1.0300	1.0560	1.0300	1.0500	+0.478%	2,227,331	+14,795.238%
2023-01-05	1.0310	1.0550	1.0310	1.0450	+0.288%	823,083	+14,866.507%
2023-01-04	1.0200	1.0510	1.0200	1.0420	+1.362%	1,572,363	+14,909.597%
2023-01-03	1.0100	1.0550	1.0100	1.0280	+1.782%	1,700,218	+15,114.008%
2022-12-30	1.0410	1.0410	1.0090	1.0100	-1.942%	608,261	+15,385.149%
2022-12-29	1.0480	1.0480	1.0100	1.0300	+0.586%	1,258,168	+15,084.466%
2022-12-28	1.0480	1.0480	1.0190	1.0240	+1.086%	897,212	+15,173.438%
2022-12-23	0.9620	1.0190	0.9620	1.0130	+0.596%	781,122	+15,339.289%
2022-12-22	1.0340	1.0490	1.0070	1.0070	-0.886%	1,545,215	+15,431.281%
2022-12-21	1.0080	1.0340	1.0080	1.0160	+1.095%	901,496	+15,293.701%
2022-12-20	0.9920	1.0260	0.9810	1.0050	-1.855%	1,287,092	+15,462.189%
2022-12-19	1.0200	1.0450	0.9820	1.0240	+4.383%	1,029,306	+15,173.438%
2022-12-16	0.9715	0.9830	0.9550	0.9810	+0.978%	2,948,061	+15,842.915%
2022-12-15	0.9945	0.9945	0.9665	0.9715	-0.051%	841,758	+15,998.816%
2022-12-13	1.0200	1.0200	0.9640	0.9720	+0.051%	1,374,070	+15,990.535%
2022-12-12	0.9695	0.9755	0.9560	0.9715	+1.198%	996,497	+15,998.816%
2022-12-09	0.9475	0.9625	0.9450	0.9600	+1.053%	1,095,639	+16,191.667%
2022-12-08	0.9920	0.9920	0.9415	0.9500	-2.913%	1,232,034	+16,363.158%
2022-12-07	1.0190	1.0190	0.9785	0.9785	-3.023%	1,081,968	+15,883.648%
2022-12-06	0.9800	1.0360	0.9800	1.0090	-1.944%	1,290,313	+15,400.496%
2022-12-05	1.0100	1.0570	1.0100	1.0290	-1.058%	819,164	+15,099.223%
2022-12-02	1.0410	1.0490	1.0330	1.0400	-0.096%	871,136	+14,938.462%
2022-12-01	1.0210	1.0470	1.0210	1.0410	+1.959%	2,136,727	+14,924.015%
2022-11-30	1.0200	1.0420	1.0000	1.0210	-0.390%	1,760,259	+15,218.315%
2022-11-29	1.0210	1.0330	1.0110	1.0250	0.000%	1,050,375	+15,158.537%
2022-11-28	1.0540	1.0570	1.0180	1.0250	-2.288%	2,463,193	+15,158.537%
2022-11-25	1.0150	1.0530	1.0150	1.0490	+1.451%	993,740	+14,809.438%
2022-11-24	1.0700	1.0700	1.0340	1.0340	-0.768%	2,829,490	+15,025.725%
2022-11-23	0.9800	1.0420	0.9800	1.0420	+2.358%	1,137,966	+14,909.597%
2022-11-22	1.0200	1.0290	1.0050	1.0180	+1.092%	3,141,708	+15,263.458%

.dark-mode .mHq7Hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHq7Hq{ color: #333333; background-color: white; border: 2px solid #333333; }FGPFIRSTGROUP PLCstock LSE

FGP
FIRSTGROUP PLC
stock LSE