LSE - Delayed Quote
GBp
FirstGroup plc (FGP.L)
216.80
0.00
(0.00%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
219.40
219.40
216.60
216.80
216.80
742,321
Oct 29, 2026
214.00
219.60
214.00
216.80
216.80
644,305
Oct 28, 2026
209.20
222.06
209.20
216.60
216.60
903,991
Oct 27, 2026
217.80
221.40
213.00
220.20
220.20
1,243,391
Oct 26, 2026
217.00
218.40
214.00
216.80
216.80
1,234,230
Oct 23, 2026
214.00
215.00
212.00
214.80
214.80
1,073,402
Oct 22, 2026
206.60
213.80
205.40
213.80
213.80
1,953,674
Oct 21, 2026
211.00
211.80
202.00
211.60
211.60
2,189,449
Oct 20, 2026
210.60
210.60
200.20
208.40
208.40
1,770,353
Oct 19, 2026
204.00
204.00
196.30
203.80
203.80
1,542,609
Oct 16, 2026
202.20
204.00
199.80
203.00
203.00
1,222,603
Oct 15, 2026
190.00
202.80
190.00
202.40
202.40
1,459,468
Oct 14, 2026
193.60
199.00
189.80
197.30
197.30
1,154,597
Oct 13, 2026
195.00
195.00
185.70
193.90
193.90
848,925
Oct 12, 2026
193.00
194.50
185.32
191.00
191.00
858,712
Oct 9, 2026
187.90
192.30
179.90
190.80
190.80
1,803,822
Oct 8, 2026
187.00
187.10
180.01
187.00
187.00
1,122,766
Oct 7, 2026
189.00
189.50
186.10
186.60
186.60
1,833,231
Oct 6, 2026
186.50
188.70
180.00
187.60
187.60
1,571,821
Oct 5, 2026
181.70
186.40
179.90
186.40
186.40
1,782,246
Oct 2, 2026
180.10
184.10
176.80
181.40
181.40
758,293
Oct 1, 2026
182.60
182.60
178.50
181.10
181.10
5,117,308
Sep 30, 2026
174.00
188.70
174.00
182.70
182.70
1,536,736
Sep 29, 2026
175.00
182.10
174.50
180.30
180.30
1,804,860
Sep 28, 2026
180.00
182.60
177.90
178.90
178.90
2,497,784
Sep 25, 2026
170.00
177.50
170.00
177.50
177.50
2,789,029
Sep 24, 2026
172.40
176.60
171.70
175.10
175.10
2,691,495
Sep 23, 2026
178.50
178.50
171.40
172.40
172.40
863,673
Sep 22, 2026
171.50
173.70
170.20
172.80
172.80
621,926
Sep 21, 2026
172.00
172.20
167.10
171.80
171.80
2,718,972
Sep 18, 2026
161.50
171.86
161.50
169.00
169.00
4,086,414
Sep 17, 2026
168.00
175.20
168.00
170.90
170.90
752,159
Sep 16, 2026
182.50
182.50
169.30
172.70
172.70
983,128
Sep 15, 2026
171.30
179.90
169.50
170.60
170.60
790,346
Sep 14, 2026
169.30
171.60
168.60
171.00
171.00
2,083,757
Sep 11, 2026
158.90
170.00
158.90
169.30
169.30
666,079
Sep 10, 2026
173.70
176.40
165.00
168.20
168.20
1,273,415
Sep 9, 2026
184.60
184.60
165.70
171.50
171.50
1,477,381
Sep 8, 2026
165.40
177.79
165.40
172.60
172.60
1,632,126
Sep 7, 2026
180.00
180.00
175.60
175.80
175.80
1,215,869
Sep 4, 2026
170.00
181.20
170.00
176.60
176.60
1,536,822
Sep 3, 2026
175.20
178.35
171.50
177.90
177.90
1,024,700
Sep 2, 2026
175.00
176.97
174.00
174.70
174.70
3,569,274
Sep 1, 2026
182.00
182.00
175.70
176.60
176.60
1,903,739
Aug 28, 2026
177.50
179.70
177.50
179.00
179.00
1,738,380
Aug 27, 2026
177.00
179.50
176.60
178.00
178.00
1,409,547
Aug 26, 2026
182.00
182.00
176.70
179.60
179.60
2,396,101
Aug 25, 2026
177.00
180.20
177.00
178.70
178.70
1,482,912
Aug 24, 2026
166.90
181.20
166.90
179.00
179.00
923,805
Aug 21, 2026
175.00
180.90
175.00
179.40
179.40
481,303
Aug 20, 2026
182.60
182.60
177.70
179.00
179.00
1,358,357
Aug 19, 2026
182.00
182.90
180.80
180.90
180.90
1,192,721
Aug 18, 2026
179.00
183.30
179.00
182.60
182.60
789,964
Aug 17, 2026
189.00
189.00
182.10
182.60
182.60
609,062
Aug 14, 2026
187.80
187.80
183.10
184.60
184.60
797,057
Aug 13, 2026
184.00
185.10
181.20
183.80
183.80
2,152,917
Aug 12, 2026
183.00
184.80
180.10
182.60
182.60
4,077,685
Aug 11, 2026
182.00
184.80
181.40
182.70
182.70
771,037
Aug 10, 2026
188.20
188.20
182.50
184.30
184.30
621,086
Aug 7, 2026
182.60
186.60
182.10
183.70
183.70
2,849,165
Aug 6, 2026
183.00
187.20
182.40
182.90
182.90
1,185,952
Aug 5, 2026
182.50
186.70
182.50
185.10
185.10
3,302,333
Aug 4, 2026
182.00
187.60
182.00
184.10
184.10
1,087,617
Aug 3, 2026
184.70
188.90
184.00
185.20
185.20
1,219,549
Jul 31, 2026
192.80
192.80
182.40
184.40
184.40
952,298
Jul 30, 2026
181.50
189.60
180.50
183.90
183.90
1,510,812
Jul 29, 2026
181.30
189.50
177.25
181.50
181.50
2,452,999
Jul 28, 2026
185.00
185.00
179.50
180.50
180.50
1,183,368
Jul 27, 2026
189.60
189.60
180.20
181.20
181.20
1,101,838
Jul 24, 2026
186.00
186.00
178.00
181.80
181.80
1,272,439
Jul 23, 2026
185.00
185.00
177.70
180.10
180.10
996,738
Jul 22, 2026
179.30
182.60
173.40
182.00
182.00
1,140,166
Jul 21, 2026
173.70
180.50
173.70
179.60
179.60
921,792
Jul 20, 2026
175.90
178.90
172.40
177.00
177.00
974,688
Jul 17, 2026
167.60
180.85
167.60
175.80
175.80
850,606
Jul 16, 2026
175.40
183.20
175.40
180.10
180.10
892,746
Jul 15, 2026
178.70
181.00
176.20
180.20
180.20
1,437,260
Jul 14, 2026
186.30
186.30
177.40
180.90
180.90
758,489
Jul 13, 2026
178.00
183.50
177.30
182.30
182.30
2,045,406
Jul 10, 2026
179.30
182.70
178.70
180.60
180.60
2,034,337
Jul 9, 2026
177.20
186.40
176.50
178.20
178.20
953,179
Jul 8, 2026
184.40
184.80
173.10
178.50
178.50
981,120
Jul 7, 2026
178.70
182.00
171.30
180.40
180.40
913,069
Jul 6, 2026
177.60
184.20
177.60
178.60
178.60
855,501
Jul 3, 2026
196.00
196.00
184.70
184.70
184.70
1,077,430
Jul 2, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
190.00
190.00
185.20
188.10
188.10
857,599
Jul 1, 2026
188.80
192.80
187.40
192.80
192.75
1,686,221
Jun 30, 2026
190.00
190.50
187.10
187.80
187.75
2,447,544
Jun 29, 2026
189.00
195.60
187.40
187.40
187.35
740,393
Jun 26, 2026
185.00
195.00
185.00
192.20
192.15
581,749
Jun 25, 2026
188.00
194.40
185.20
192.80
192.75
953,321
Jun 24, 2026
183.60
187.60
183.10
186.40
186.35
753,121
Jun 23, 2026
186.20
186.30
180.30
183.80
183.75
975,323
Jun 22, 2026
188.60
191.70
185.70
186.20
186.15
2,518,244
Jun 19, 2026
189.50
193.08
186.20
189.30
189.25
3,758,804
Jun 18, 2026
179.90
191.70
176.54
188.50
188.45
3,977,657
Jun 17, 2026
172.20
175.00
170.86
174.50
174.45
1,596,729
Jun 16, 2026
171.20
174.00
169.90
171.80
171.76
1,525,673
Jun 15, 2026
173.50
175.80
170.83
171.80
171.76
1,051,096
Jun 12, 2026
165.00
174.70
165.00
172.70
172.66
557,488
Jun 11, 2026
168.00
172.90
168.00
171.30
171.26
981,278
Jun 10, 2026
164.30
171.70
164.30
171.70
171.66
930,175
Jun 9, 2026
166.60
168.70
162.30
163.70
163.66
832,652
Jun 8, 2026
167.40
169.70
163.90
165.90
165.86
311,731
Jun 5, 2026
166.60
176.30
166.60
169.80
169.76
510,752
Jun 4, 2026
172.30
174.40
171.60
172.50
172.46
401,956
Jun 3, 2026
169.70
173.80
166.80
172.50
172.46
750,252
Jun 2, 2026
169.90
172.63
169.20
170.80
170.76
2,291,173
Jun 1, 2026
168.00
172.20
168.00
169.50
169.46
661,668
May 29, 2026
171.80
174.70
167.30
171.20
171.16
1,839,219
May 28, 2026
170.00
172.20
167.10
170.90
170.86
1,004,253
May 27, 2026
167.00
171.90
167.00
170.20
170.16
467,509
May 26, 2026
168.30
175.40
166.27
168.40
168.36
608,685
May 22, 2026
167.90
171.20
164.10
167.40
167.36
611,519
May 21, 2026
163.70
167.70
162.48
165.50
165.46
706,189
May 20, 2026
158.20
166.70
158.20
165.00
164.96
1,268,879
May 19, 2026
160.00
167.30
160.00
165.70
165.66
999,386
May 18, 2026
160.90
164.40
160.90
164.00
163.96
3,863,963
May 15, 2026
167.70
168.50
161.40
164.60
164.56
1,918,153
May 14, 2026
168.00
168.80
164.60
168.60
168.56
835,423
May 13, 2026
170.00
170.00
163.00
164.40
164.36
2,678,863
May 12, 2026
172.80
172.80
162.90
166.00
165.96
1,120,057
May 11, 2026
164.30
167.96
161.20
165.50
165.46
1,197,962
May 8, 2026
161.10
165.60
158.90
164.70
164.66
1,596,045
May 7, 2026
170.00
170.00
160.70
160.70
160.66
1,407,632
May 6, 2026
157.90
164.10
153.30
162.50
162.46
1,276,312
May 5, 2026
159.30
162.20
154.88
158.00
157.96
905,481
May 1, 2026
163.00
164.00
161.10
161.10
161.06
523,593
Apr 30, 2026
154.20
163.60
152.10
162.60
162.56
1,137,562
Apr 29, 2026
165.00
168.50
160.10
160.40
160.36
3,177,402
Apr 28, 2026
167.00
168.90
165.90
167.30
167.26
535,819
Apr 27, 2026
168.00
171.40
168.00
168.30
168.26
874,946
Apr 24, 2026
170.00
173.10
169.00
170.80
170.76
616,942
Apr 23, 2026
166.90
174.40
166.90
172.40
172.36
682,990
Apr 22, 2026
177.00
178.90
175.00
175.00
174.95
1,076,253
Apr 21, 2026
175.00
179.80
175.00
177.50
177.45
1,414,537
Apr 20, 2026
183.70
183.70
176.10
176.90
176.85
2,433,751
Apr 17, 2026
176.60
180.90
175.20
179.60
179.55
626,912
Apr 16, 2026
180.60
180.60
175.00
175.80
175.75
505,968
Apr 15, 2026
178.60
178.60
175.50
176.10
176.05
681,677
Apr 14, 2026
173.50
179.30
172.90
178.10
178.05
564,916
Apr 13, 2026
178.70
178.70
172.00
172.90
172.86
557,313
Apr 10, 2026
180.00
180.00
173.40
174.30
174.25
543,737
Apr 9, 2026
174.80
175.60
171.69
174.30
174.25
494,075
Apr 8, 2026
166.60
178.50
166.60
175.30
175.25
550,857
Apr 7, 2026
175.00
175.00
169.90
171.00
170.96
687,451
Apr 2, 2026
172.00
173.70
170.70
171.40
171.36
633,839
Apr 1, 2026
169.30
173.30
167.20
172.80
172.76
2,345,201
Mar 31, 2026
170.00
170.60
165.70
166.20
166.16
2,028,606
Mar 30, 2026
166.50
170.80
165.10
167.20
167.16
994,560
Mar 27, 2026
175.50
175.50
168.10
168.90
168.86
624,128
Mar 26, 2026
170.70
176.00
170.30
172.30
172.26
797,025
Mar 25, 2026
165.00
172.80
165.00
172.70
172.66
826,215
Mar 24, 2026
162.30
172.50
162.30
168.20
168.16
1,256,569
Mar 23, 2026
168.60
174.20
163.80
170.90
170.86
1,054,436
Mar 20, 2026
170.70
170.90
163.00
169.80
169.76
3,718,490
Mar 19, 2026
180.70
180.70
167.20
168.40
168.36
1,191,022
Mar 18, 2026
178.90
178.90
166.20
172.30
172.26
2,040,456
Mar 17, 2026
171.90
172.40
167.70
168.30
168.26
1,794,716
Mar 16, 2026
181.30
181.30
170.20
171.70
171.66
457,006
Mar 13, 2026
174.00
175.10
171.38
174.10
174.05
531,876
Mar 12, 2026
170.00
174.90
170.00
174.10
174.05
726,406
Mar 11, 2026
176.70
176.70
172.90
173.70
173.65
444,569
Mar 10, 2026
178.70
178.70
174.20
175.90
175.85
688,697
Mar 9, 2026
182.00
182.00
170.90
174.00
173.95
1,263,600
Mar 6, 2026
182.00
182.00
174.90
175.60
175.55
503,796
Mar 5, 2026
182.00
182.00
174.60
177.20
177.15
780,763
Mar 4, 2026
178.00
180.70
177.60
178.30
178.25
942,702
Mar 3, 2026
184.70
184.70
177.20
179.60
179.55
498,071
Mar 2, 2026
185.70
184.80
180.67
184.20
184.15
824,641
Feb 27, 2026
187.90
187.90
183.20
183.80
183.75
2,006,090
Feb 26, 2026
186.70
187.80
184.70
186.80
186.75
764,184
Feb 25, 2026
188.70
192.10
185.10
186.10
186.05
676,003
Feb 24, 2026
192.00
192.00
187.80
188.90
188.85
610,255
Feb 23, 2026
193.90
193.90
187.50
189.40
189.35
732,422
Feb 20, 2026
194.00
194.00
189.20
190.80
190.75
2,102,266
Feb 19, 2026
190.40
191.20
188.70
190.30
190.25
1,431,034
Feb 18, 2026
196.50
196.50
189.80
189.80
189.75
662,471
Feb 17, 2026
191.20
194.00
191.00
193.20
193.15
1,593,731
Feb 16, 2026
192.40
194.40
192.10
192.80
192.75
898,490
Feb 13, 2026
185.00
192.20
185.00
192.20
192.15
469,882
Feb 12, 2026
187.00
191.50
186.50
189.80
189.75
600,170
Feb 11, 2026
190.50
191.60
186.10
186.10
186.05
880,608
Feb 10, 2026
190.90
193.50
187.60
190.50
190.45
1,858,547
Feb 9, 2026
191.70
194.10
189.80
190.90
190.85
804,327
Feb 6, 2026
190.00
192.10
187.50
191.90
191.85
331,823
Feb 5, 2026
185.00
191.00
185.00
189.10
189.05
765,795
Feb 4, 2026
189.00
193.79
178.10
190.60
190.55
629,709
Feb 3, 2026
189.40
190.00
187.50
190.00
189.95
818,561
Feb 2, 2026
182.00
188.70
182.00
188.60
188.55
1,671,909
Jan 30, 2026
183.20
186.90
183.20
186.40
186.35
889,026
Jan 29, 2026
185.40
188.10
183.50
185.30
185.25
808,325
Jan 28, 2026
186.00
186.00
182.70
184.20
184.15
773,268
Jan 27, 2026
187.70
187.70
182.30
183.70
183.65
958,415
Jan 26, 2026
182.20
188.60
182.20
186.60
186.55
417,990
Jan 23, 2026
187.00
188.20
183.10
185.80
185.75
600,727
Jan 22, 2026
180.00
185.40
180.00
184.00
183.95
721,652
Jan 21, 2026
185.00
185.00
180.40
180.80
180.75
5,413,753
Jan 20, 2026
189.40
189.40
182.00
183.50
183.45
466,599
Jan 19, 2026
188.40
188.70
185.90
185.90
185.85
896,361
Jan 16, 2026
188.40
189.20
186.55
188.40
188.35
690,442
Jan 15, 2026
183.00
189.20
183.00
188.30
188.25
934,918
Jan 14, 2026
189.40
189.40
182.60
185.50
185.45
1,031,006
Jan 13, 2026
189.40
189.40
183.40
186.30
186.25
483,634
Jan 12, 2026
190.00
190.90
187.90
188.40
188.35
3,943,640
Jan 9, 2026
188.00
193.00
187.80
190.40
190.35
7,278,004
Jan 8, 2026
187.70
189.10
185.50
188.20
188.15
1,107,639
Jan 7, 2026
198.30
198.30
186.50
188.60
188.55
890,943
Jan 6, 2026
188.40
190.30
187.70
188.90
188.85
473,681
Jan 5, 2026
192.00
192.00
187.50
189.00
188.95
4,446,012
Jan 2, 2026
190.60
194.60
187.00
188.80
188.75
1,652,006
Dec 31, 2025
199.00
199.00
187.10
190.60
190.55
431,164
Dec 30, 2025
199.70
199.70
188.30
191.90
191.85
596,894
Dec 29, 2025
198.00
198.00
187.10
190.80
190.75
529,370
Dec 24, 2025
199.00
199.00
189.90
191.10
191.05
162,065
Dec 23, 2025
195.80
195.80
186.80
191.40
191.35
366,217
Dec 22, 2025
190.00
192.01
188.90
192.00
191.95
568,853
Dec 19, 2025
184.00
191.90
184.00
190.00
189.95
2,108,328
Dec 18, 2025
192.20
193.40
189.50
191.90
191.85
1,597,112
Dec 17, 2025
177.30
195.80
177.30
192.40
192.35
1,216,649
Dec 16, 2025
188.20
192.40
183.28
189.70
189.65
1,020,290
Dec 15, 2025
188.10
190.00
187.40
188.50
188.45
400,127
Dec 12, 2025
186.20
189.60
186.20
188.20
188.15
852,479
Dec 11, 2025
182.00
188.20
182.00
187.40
187.35
853,462
Dec 10, 2025
183.20
185.80
178.70
183.80
183.75
1,596,830
Dec 9, 2025
175.50
175.80
174.00
175.10
175.05
1,008,176
Dec 8, 2025
177.10
177.90
173.70
175.50
175.45
1,599,714
Dec 5, 2025
180.00
180.00
175.80
176.60
176.55
576,363
Dec 4, 2025
176.80
178.40
175.40
175.90
175.85
832,035
Dec 3, 2025
178.00
178.00
174.50
177.90
177.85
986,963
Dec 2, 2025
176.80
181.90
174.50
174.90
174.85
1,283,794
Dec 1, 2025
175.60
177.70
166.90
176.00
175.95
1,566,848
Nov 28, 2025
174.50
179.10
174.30
176.70
176.65
601,665
Nov 27, 2025
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
180.00
180.00
172.70
175.50
175.45
2,024,944
Nov 26, 2025
177.40
177.40
173.90
177.20
177.13
2,393,751
Nov 25, 2025
178.80
185.20
175.40
175.40
175.33
1,208,591
Nov 24, 2025
179.00
182.00
179.00
179.80
179.73
1,762,083
Nov 21, 2025
178.60
180.60
175.90
180.60
180.53
896,371
Nov 20, 2025
184.80
184.80
177.00
178.90
178.83
1,565,628
Nov 19, 2025
182.20
183.40
175.64
176.80
176.73
1,443,243
Nov 18, 2025
190.90
197.30
171.12
181.80
181.73
4,502,423
Nov 17, 2025
202.20
203.00
197.60
200.40
200.32
1,319,772
Nov 14, 2025
200.40
203.00
198.50
203.00
202.92
1,068,237
Nov 13, 2025
202.20
204.20
201.20
204.00
203.92
896,732
Nov 12, 2025
210.00
210.00
201.20
203.40
203.32
773,137
Nov 11, 2025
210.20
211.60
204.60
205.80
205.72
1,286,433
Nov 10, 2025
203.40
209.80
203.40
207.80
207.72
745,524
Nov 7, 2025
210.40
210.40
202.00
203.60
203.52
2,593,650
Nov 6, 2025
207.00
210.94
204.80
207.00
206.92
701,098
Nov 5, 2025
200.40
210.80
200.40
210.20
210.12
589,575
Nov 4, 2025
210.00
212.80
207.80
208.40
208.32
594,977
Nov 3, 2025
214.00
214.00
207.40
211.00
210.92
3,412,948
Oct 31, 2025
202.00
210.60
202.00
210.00
209.92
545,951
Oct 30, 2025
206.80
212.00
205.20
207.80
207.72
589,039
