FGP

Firstgroup Historical Data - FGP

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Firstgroup Plc FGP London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.10 -0.96% 113.10 01:35:05
Open Price Low Price High Price Close Price Previous Close
113.60 113.30 118.30 113.10 114.20
more quote information »
Industry Sector
TRAVEL & LEISURE

FGP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.20136.60107.20121.393,540,324-22.10-16.35%
1 Month132.00137.90107.20127.421,954,614-18.90-14.32%
3 Months116.00143.60107.20130.662,334,489-2.90-2.5%
6 Months108.10143.6083.95122.021,759,9745.004.63%
1 Year89.55143.6082.5598.645,704,36723.5526.3%
3 Years124.20143.6025.0085.624,144,388-11.10-8.94%
5 Years117.20143.6025.0088.833,439,504-4.10-3.5%

FGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Aug 2022 113.10 -1.10 -0.96% 113.60 118.30 113.10 2,307,911
17 Aug 2022 114.20 -14.70 -11.4% 128.90 130.30 107.20 9,381,714
16 Aug 2022 128.90 0.50 0.39% 128.60 129.40 125.00 3,241,932
13 Aug 2022 128.40 -1.10 -0.85% 130.00 130.50 126.80 2,687,162
12 Aug 2022 129.50 -5.20 -3.86% 131.00 135.00 129.40 1,467,942
11 Aug 2022 134.70 -0.50 -0.37% 135.20 136.60 133.30 922,872
10 Aug 2022 135.20 -0.30 -0.22% 136.80 137.30 134.50 859,416
09 Aug 2022 135.50 0.80 0.59% 132.10 137.90 132.10 492,262
06 Aug 2022 134.70 1.70 1.28% 135.00 137.70 133.10 696,287
05 Aug 2022 133.00 -0.70 -0.52% 131.90 135.60 131.60 1,259,238
04 Aug 2022 133.70 2.70 2.06% 135.00 135.00 130.30 1,684,074
03 Aug 2022 131.00 -2.00 -1.5% 132.50 133.50 128.40 3,084,047
02 Aug 2022 133.00 -0.50 -0.37% 128.10 134.00 128.00 852,449
30 Jul 2022 133.50 2.10 1.6% 131.40 134.30 129.90 1,457,101
29 Jul 2022 131.40 0.90 0.69% 129.50 134.80 128.80 905,460
28 Jul 2022 130.50 0.50 0.38% 130.00 133.00 128.70 698,854
27 Jul 2022 130.00 -0.50 -0.38% 132.50 132.80 129.40 761,163
26 Jul 2022 130.50 -0.50 -0.38% 126.00 133.00 126.00 3,885,650
23 Jul 2022 131.00 -2.00 -1.5% 136.00 136.00 129.70 747,701
22 Jul 2022 133.00 -2.00 -1.48% 129.00 135.20 127.40 1,871,568
21 Jul 2022 135.00 0.70 0.52% 132.00 136.80 132.00 2,135,393
20 Jul 2022 134.30 2.80 2.13% 129.60 134.30 127.10 1,422,569
19 Jul 2022 131.50 1.50 1.15% 136.70 137.00 126.60 1,529,341
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.

Log in to ADVFN
Register Now

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

P: V: D:20220818 02:22:28