FGP

Firstgroup Historical Data - FGP

Buy
Sell
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
Firstgroup Plc FGP London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.00 0.96% 105.00 03:35:21
Open Price Low Price High Price Close Price Previous Close
103.10 102.30 105.50 105.00 104.00
more quote information »
Industry Sector
TRAVEL & LEISURE

FGP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.70106.80100.20103.061,174,0671.301.25%
1 Month101.70107.8097.00102.631,178,4433.303.24%
3 Months100.00110.7090.5094.7018,908,4865.005.0%
6 Months79.20110.7074.5593.769,868,11225.8032.58%
1 Year79.45110.7069.5091.346,514,34525.5532.16%
3 Years89.40138.8025.0084.214,131,58715.6017.45%
5 Years102.30154.5025.0090.293,538,7312.702.64%

FGP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 105.00 1.00 0.96% 103.10 105.50 102.30 1,250,055
21 Jan 2022 104.00 0.70 0.68% 100.20 106.80 100.20 2,669,969
20 Jan 2022 103.30 1.50 1.47% 103.00 103.30 100.40 1,415,850
19 Jan 2022 101.80 -0.50 -0.49% 103.00 103.00 100.70 783,309
18 Jan 2022 102.30 0.30 0.29% 103.00 103.00 100.80 763,917
15 Jan 2022 102.00 -1.30 -1.26% 103.70 103.70 100.80 647,437
14 Jan 2022 103.30 1.20 1.18% 101.00 103.80 101.00 863,600
13 Jan 2022 102.10 -0.20 -0.2% 103.50 103.50 101.70 895,481
12 Jan 2022 102.30 1.30 1.29% 106.80 106.80 99.75 1,693,066
11 Jan 2022 101.00 -0.50 -0.49% 102.00 104.20 99.85 1,664,181
08 Jan 2022 101.50 0.90 0.89% 100.00 101.50 99.50 1,104,963
07 Jan 2022 100.60 -1.90 -1.85% 97.00 102.70 97.00 1,500,121
06 Jan 2022 102.50 -1.30 -1.25% 106.50 106.50 101.70 1,277,736
05 Jan 2022 103.80 1.60 1.57% 106.80 106.80 103.10 2,439,925
01 Jan 2022 102.20 -0.30 -0.29% 102.50 103.40 100.90 577,311
31 Dec 2021 102.50 -1.90 -1.82% 107.80 107.80 101.70 762,606
30 Dec 2021 104.40 0.70 0.68% 105.40 105.40 103.40 872,888
25 Dec 2021 103.70 -0.70 -0.67% 101.70 105.10 101.70 515,703
24 Dec 2021 104.40 1.80 1.75% 103.00 106.20 102.80 1,160,151
23 Dec 2021 102.60 1.30 1.28% 98.35 102.60 98.35 5,592,105
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:20220122 06:17:37