FGP

Firstgroup Historical Data - FGP

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Firstgroup Plc FGP London Ordinary Share GB0003452173 ORD 5P
  Price Change Price Change % Stock Price Last Trade
-0.65 -0.85% 76.00 04:43:04
Open Price Low Price High Price Close Price Previous Close
76.65 74.00 76.65 76.65
more quote information »
Industry Sector
TRAVEL & LEISURE

FGP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.0077.6572.1074.414,202,4421.001.33%
1 Month93.00101.3072.0579.424,059,064-17.00-18.28%
3 Months82.00101.3072.0586.123,247,366-6.00-7.32%
6 Months58.75101.3057.6578.213,315,19917.2529.36%
1 Year57.00101.3031.0060.953,440,77819.0033.33%
3 Years105.70138.8025.0079.792,840,599-29.70-28.1%
5 Years99.35154.5025.0090.962,745,158-23.35-23.5%

FGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 76.65 2.65 3.58% 77.00 77.65 74.30 4,378,700
May 11 2021 74.00 0.55 0.75% 74.35 75.10 72.50 7,540,107
May 10 2021 73.45 -1.15 -1.54% 75.00 75.00 72.10 3,463,960
May 07 2021 74.60 1.50 2.05% 72.80 75.15 72.50 2,660,233
May 06 2021 73.10 -1.60 -2.14% 75.00 76.00 72.65 2,969,211
May 05 2021 74.70 0.60 0.81% 75.20 75.45 73.40 3,427,044
May 04 2021 74.10 -0.20 -0.27% 74.35 76.65 73.75 7,556,095
Apr 30 2021 74.30 -0.50 -0.67% 75.55 77.20 73.90 3,898,730
Apr 29 2021 74.80 -2.45 -3.17% 77.80 77.80 72.05 6,775,423
Apr 28 2021 77.25 -6.35 -7.6% 85.45 85.45 76.65 4,220,466
Apr 27 2021 83.60 -3.10 -3.58% 88.30 88.30 83.05 3,531,993
Apr 26 2021 86.70 -2.20 -2.47% 89.65 90.30 85.30 3,502,424
Apr 23 2021 88.90 3.80 4.47% 99.85 101.30 88.55 9,391,155
Apr 22 2021 85.10 1.10 1.31% 87.50 87.50 82.05 2,359,845
Apr 21 2021 84.00 0.35 0.42% 83.10 85.75 81.60 2,510,227
Apr 20 2021 83.65 -5.40 -6.06% 90.00 90.00 82.25 3,934,082
Apr 19 2021 89.05 -0.40 -0.45% 89.10 92.15 89.00 2,718,038
Apr 16 2021 89.45 -1.55 -1.7% 91.40 91.90 89.35 1,101,216
Apr 15 2021 91.00 -2.05 -2.2% 93.00 94.35 90.40 1,183,264
Apr 14 2021 93.05 2.80 3.1% 93.65 95.10 88.10 2,602,718
Apr 13 2021 90.25 0.75 0.84% 89.20 90.95 86.75 2,130,832
See More Historical Prices »
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:20210513 09:58:52