FGP

Firstgroup Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Firstgroup Plc FGP London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.10 0.11% 90.70 11:35:10
Open Price Low Price High Price Close Price Prev Close
88.85 88.85 91.35 90.70 90.60
more quote information »
Industry Sector
TRAVEL & LEISURE

FGP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.0593.5588.0090.602,522,419-0.35-0.38%
1 Month88.6594.3084.0089.672,300,1902.052.31%
3 Months79.1095.0079.1088.882,120,81111.6014.66%
6 Months87.50101.3072.0583.612,934,5873.203.66%
1 Year49.20101.3038.4878.503,062,95741.5084.35%
3 Years87.60138.8025.0079.052,853,1063.103.54%
5 Years105.80154.5025.0089.652,793,871-15.10-14.27%

FGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 90.70 0.10 0.11% 88.85 91.35 88.85 1,597,255
Oct 21 2021 90.60 0.70 0.78% 92.05 93.00 88.55 5,665,336
Oct 20 2021 89.90 0.45 0.5% 88.55 90.10 88.00 2,004,770
Oct 19 2021 89.45 -0.05 -0.06% 88.95 90.20 88.25 1,258,186
Oct 18 2021 89.50 -3.10 -3.35% 90.25 93.50 89.15 1,456,793
Oct 15 2021 92.60 1.55 1.7% 91.05 93.55 91.05 2,227,010
Oct 14 2021 91.05 0.30 0.33% 90.75 91.50 89.70 1,524,727
Oct 13 2021 90.75 1.90 2.14% 92.00 92.00 87.80 2,806,031
Oct 12 2021 88.85 -0.45 -0.5% 87.65 89.40 87.65 4,902,828
Oct 11 2021 89.30 -0.20 -0.22% 84.00 89.70 84.00 1,062,437
Oct 08 2021 89.50 0.55 0.62% 90.75 90.75 86.70 1,320,647
Oct 07 2021 88.95 1.75 2.01% 88.00 89.25 87.50 3,085,844
Oct 06 2021 87.20 -1.60 -1.8% 85.00 89.00 85.00 3,356,625
Oct 05 2021 88.80 1.25 1.43% 88.00 89.65 87.20 1,399,807
Oct 04 2021 87.55 -2.45 -2.72% 90.00 91.10 87.40 2,681,688
Oct 01 2021 90.00 1.05 1.18% 87.90 90.35 86.85 2,422,211
Sep 30 2021 88.95 1.45 1.66% 87.80 89.15 86.15 2,749,716
Sep 29 2021 87.50 -1.60 -1.8% 92.00 92.00 86.90 1,310,748
Sep 28 2021 89.10 -4.75 -5.06% 90.00 92.65 88.70 1,666,137
Sep 27 2021 93.85 2.10 2.29% 92.65 94.30 91.25 1,767,390
See More Historical Prices ยป
Your Recent History
LSE
FGP
Firstgroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 03:35:44