Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

FirstGroup plc (FGR.F)

Compare
1.9500
+0.0200
+(1.04%)
At close: February 21 at 8:04:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.95001.95001.95001.95001.9500-
Feb 20, 20251.93001.93001.93001.93001.9300-
Feb 19, 20251.95801.95801.95801.95801.9580-
Feb 18, 20251.92401.92401.92401.92401.9240-
Feb 17, 20251.91401.91401.91401.91401.9140-
Feb 14, 20251.91301.91301.91301.91301.9130-
Feb 13, 20251.91901.91901.91901.91901.9190-
Feb 12, 20251.92901.92901.92901.92901.9290-
Feb 11, 20251.94001.94001.94001.94001.9400-
Feb 10, 20251.94301.94301.94301.94301.9430-
Feb 7, 20251.94501.94501.94501.94501.9450-
Feb 6, 20251.96001.96001.96001.96001.9600-
Feb 5, 20251.96401.96401.96401.96401.9640-
Feb 4, 20251.95401.95401.95401.95401.9540-
Feb 3, 20251.91501.91501.91501.91501.9150-
Jan 31, 20251.93501.93501.93501.93501.9350-
Jan 30, 20251.94201.94201.94201.94201.9420-
Jan 29, 20251.98201.98201.98201.98201.9820-
Jan 28, 20251.95401.95401.95401.95401.9540-
Jan 27, 20251.94901.94901.94901.94901.9490-
Jan 24, 20251.93801.93801.93801.93801.9380-
Jan 23, 20251.91801.91801.91801.91801.9180-
Jan 22, 20251.93501.93501.93501.93501.9350-
Jan 21, 20251.89501.89501.89501.89501.8950-
Jan 20, 20251.94201.94201.94201.94201.9420-
Jan 17, 20251.96001.96001.96001.96001.9600-
Jan 16, 20251.93601.93601.93601.93601.9360-
Jan 15, 20251.86201.86201.86201.86201.8620-
Jan 14, 20251.85801.88201.85801.88201.88201,440
Jan 13, 20251.85801.85801.85801.85801.8580-
Jan 10, 20251.87501.87501.87501.87501.8750-
Jan 9, 20251.86601.86601.86601.86601.8660-
Jan 8, 20251.93501.93501.93501.93501.9350-
Jan 7, 20251.97201.97201.97201.97201.9720-
Jan 6, 20251.95401.95401.95401.95401.9540-
Jan 3, 20251.93601.93601.93601.93601.9360-
Jan 2, 20251.94701.94701.94701.94701.9470-
Dec 30, 20241.94301.94301.94301.94301.9430-
Dec 27, 20241.97801.97801.97801.97801.9780-
Dec 23, 20241.99201.99201.99201.99201.9920-
Dec 20, 20242.00002.00002.00002.00002.0000-
Dec 19, 20242.00202.00202.00202.00202.0020-
Dec 18, 20241.99201.99201.99201.99201.9920-
Dec 17, 20242.03402.03402.03402.03402.0340-
Dec 16, 20241.99001.99001.99001.99001.9900-
Dec 13, 20242.00202.00202.00202.00202.0020-
Dec 12, 20241.98801.98801.98801.98801.9880-
Dec 11, 20241.97801.97801.97801.97801.9780-
Dec 10, 20241.85901.85901.85901.85901.8590-
Dec 9, 20241.85901.85901.85901.85901.8590-
Dec 6, 20241.85501.85501.85501.85501.8550550
Dec 5, 20241.84701.84701.84701.84701.8470-
Dec 4, 20241.83601.83601.83601.83601.8360-
Dec 3, 20241.84901.84901.84901.84901.8490-
Dec 2, 20241.83201.83201.83201.83201.8320-
Nov 29, 20241.82301.82301.82301.82301.8230-
Nov 28, 2024 0.0205 Dividend
Nov 28, 20241.79601.79601.79601.79601.7960-
Nov 27, 20241.84501.84501.84501.84501.8280-
Nov 26, 20241.83601.83601.83601.83601.8191-
Nov 25, 20241.78101.78101.78101.78101.7646-
Nov 22, 20241.75101.75101.75101.75101.7349-
Nov 21, 20241.73001.73001.73001.73001.7141-
Nov 20, 20241.75801.75801.75801.75801.7418-
Nov 19, 20241.76201.76201.76201.76201.7458-
Nov 18, 20241.75001.75001.75001.75001.7339-
Nov 15, 20241.74001.74001.74001.74001.7240-
Nov 14, 20241.62901.62901.62901.62901.6140-
Nov 13, 20241.62801.62801.62801.62801.6130-
Nov 12, 20241.66301.66301.66301.66301.6477-
Nov 11, 20241.64601.64601.64601.64601.6308-
Nov 8, 20241.66201.66201.66201.66201.6467-
Nov 7, 20241.64901.64901.64901.64901.6338-
Nov 6, 20241.61401.61401.61401.61401.5991-
Nov 5, 20241.59301.59301.59301.59301.5783-
Nov 4, 20241.59901.59901.59901.59901.5843-
Nov 1, 20241.57301.57301.57301.57301.5585-
Oct 31, 20241.61201.61201.61201.61201.5971-
Oct 30, 20241.57601.57601.57601.57601.5615-
Oct 29, 20241.67001.67001.67001.67001.6546-
Oct 28, 20241.64101.64101.64101.64101.6259-
Oct 25, 20241.62901.62901.62901.62901.6140-
Oct 24, 20241.62001.62001.62001.62001.6051-
Oct 23, 20241.66501.66501.66501.66501.6497-
Oct 22, 20241.66101.66101.66101.66101.6457-
Oct 21, 20241.64801.64801.64801.64801.6328-
Oct 18, 20241.63801.63801.63801.63801.6229-
Oct 17, 20241.63701.63701.63701.63701.6219-
Oct 16, 20241.63001.63001.63001.63001.6150-
Oct 15, 20241.62001.62001.62001.62001.6051-
Oct 14, 20241.61201.61201.61201.61201.5971-
Oct 11, 20241.61801.61801.61801.61801.6031-
Oct 10, 20241.63801.63801.63801.63801.6229-
Oct 9, 20241.62001.62001.62001.62001.6051-
Oct 8, 20241.63401.63401.63401.63401.6189-
Oct 7, 20241.65901.65901.65901.65901.6437-
Oct 4, 20241.63701.63701.63701.63701.6219-
Oct 3, 20241.66301.66301.66001.66001.64471,000
Oct 2, 20241.71901.71901.71901.71901.7032-
Oct 1, 20241.74801.74801.74801.74801.7319-
Sep 30, 20241.78901.79001.78901.79001.77352,209
Sep 27, 20241.77701.77701.77701.77701.7606-
Sep 26, 20241.74601.74601.74601.74601.7299-
Sep 25, 20241.74601.74601.74601.74601.7299-
Sep 24, 20241.74701.74701.74701.74701.7309-
Sep 23, 20241.72501.72501.72501.72501.7091-
Sep 20, 20241.81601.81601.81601.81601.7993-
Sep 19, 20241.85601.85601.85601.85601.8389-
Sep 18, 20241.81801.81801.81801.81801.8012-
Sep 17, 20241.82301.82301.82301.82301.8062-
Sep 16, 20241.81901.81901.81901.81901.8022-
Sep 13, 20241.80801.80801.80801.80801.7913-
Sep 12, 20241.82901.82901.82901.82901.8121-
Sep 11, 20241.86601.86601.86601.86601.8488-
Sep 10, 20241.86701.86701.86701.86701.8498-
Sep 9, 20241.83101.83101.83101.83101.8141-
Sep 6, 20241.87801.87801.87801.87801.8607-
Sep 5, 20241.91801.91801.91801.91801.9003-
Sep 4, 20241.83101.83101.83101.83101.8141-
Sep 3, 20241.84201.84201.84201.84201.8250-
Sep 2, 20241.84201.84201.84201.84201.8250-
Aug 30, 20241.85101.85101.85101.85101.8339-
Aug 29, 20241.86301.86301.86301.86301.8458-
Aug 28, 20241.87201.87201.87201.87201.8548-
Aug 27, 20241.87401.87401.87401.87401.8567-
Aug 26, 20241.87301.87301.87301.87301.8557-
Aug 23, 20241.86201.86201.86201.86201.8448-
Aug 22, 20241.86801.86801.86801.86801.8508-
Aug 21, 20241.85401.86501.85401.86501.84786,000
Aug 20, 20241.89501.89501.89501.89501.8775-
Aug 19, 20241.88501.88501.88501.88501.8676-
Aug 16, 20241.89001.89001.89001.89001.8726-
Aug 15, 20241.85101.85101.85101.85101.8339-
Aug 14, 20241.86501.86501.86501.86501.8478-
Aug 13, 20241.86201.86201.86201.86201.8448-
Aug 12, 20241.85001.85001.85001.85001.8330-
Aug 9, 20241.83401.83401.83401.83401.8171-
Aug 8, 20241.82501.82501.82501.82501.8082-
Aug 7, 20241.85601.85601.85601.85601.8389-
Aug 6, 20241.83401.83401.83401.83401.8171-
Aug 5, 20241.85801.85801.85801.85801.8409-
Aug 2, 20241.98901.98901.96501.96501.9469300
Aug 1, 20242.06602.06602.06602.06602.0470-
Jul 31, 20242.02002.06802.02002.06802.0489300
Jul 30, 20242.00402.00402.00402.00401.9855-
Jul 29, 20242.01802.01802.01802.01801.9994-
Jul 26, 20242.00402.00402.00402.00401.9855-
Jul 25, 20242.00602.00602.00602.00601.9875-
Jul 24, 20242.03002.03002.03002.03002.0113-
Jul 23, 20242.07602.07602.07602.07602.0569-
Jul 22, 20242.02402.02402.02402.02402.0054-
Jul 19, 20242.01802.03002.01802.03002.0113650
Jul 18, 2024 0.0483 Dividend
Jul 18, 20242.01202.01202.01202.01201.9935-
Jul 17, 20242.08202.08202.08202.08202.0232-
Jul 16, 20242.06802.06802.06802.06802.0096-
Jul 15, 20242.05802.05802.05802.05801.9999-
Jul 12, 20242.05402.05402.05402.05401.9960-
Jul 11, 20242.01602.01602.01602.01601.9590-
Jul 10, 20241.95801.95801.95801.95801.9027-
Jul 9, 20241.95201.95201.95201.95201.8969-
Jul 8, 20241.95301.95301.95301.95301.8978-
Jul 5, 20241.94601.94601.94601.94601.8910-
Jul 4, 20241.93001.93001.93001.93001.8755-
Jul 3, 20241.88601.88601.88601.88601.8327-
Jul 2, 20241.91201.91201.91201.91201.8580-
Jul 1, 20241.85901.85901.85901.85901.8065-
Jun 28, 20241.89101.89101.89101.89101.8376-
Jun 27, 20241.86201.86201.86201.86201.8094-
Jun 26, 20241.86301.86301.86301.86301.8104-
Jun 25, 20241.83101.83101.83101.83101.7793-
Jun 24, 20241.79601.79601.79601.79601.7453-
Jun 21, 20241.82701.82701.82701.82701.7754-
Jun 20, 20241.80101.80101.80101.80101.7501-
Jun 19, 20241.82001.82001.82001.82001.7686-
Jun 18, 20241.81001.81001.81001.81001.7589-
Jun 17, 20241.81401.81401.81401.81401.7628-
Jun 14, 20241.84901.84901.84901.84901.7968-
Jun 13, 20241.86801.86801.86801.86801.8152-
Jun 12, 20241.95401.95401.87101.87101.818152
Jun 11, 20241.99501.99501.99501.99501.9386-
Jun 10, 20242.01602.06601.99902.06602.0076102
Jun 7, 20242.03802.05202.03802.05201.994050
Jun 6, 20242.00202.00202.00202.00201.9454-
Jun 5, 20241.98501.98501.98501.98501.9289-
Jun 4, 20242.01402.01402.01402.01401.9571-
Jun 3, 20241.99601.99601.99601.99601.9396-
May 31, 20242.00402.00402.00402.00401.9474-
May 30, 20241.94701.94701.94701.94701.8920-
May 29, 20241.98701.98701.98701.98701.9309-
May 28, 20241.96301.96301.96301.96301.9075-
May 27, 20241.96101.96101.96101.96101.9056-
May 24, 20241.97701.97701.97701.97701.9212-
May 23, 20242.03202.03202.03202.03201.9746-
May 22, 20242.00802.00802.00802.00801.9513-
May 21, 20241.99301.99301.99301.99301.9367-
May 20, 20241.99301.99301.99301.99301.9367-
May 17, 20241.98201.98201.98201.98201.9260-
May 16, 20242.00202.00202.00202.00201.9454-
May 15, 20242.02802.02802.02802.02801.9707-
May 14, 20241.96901.96901.96901.96901.9134-
May 13, 20241.96801.96801.96801.96801.9124-
May 10, 20241.95801.95801.95801.95801.9027-
May 9, 20241.95701.95701.95701.95701.9017-
May 8, 20241.93501.93501.93501.93501.8803-
May 7, 20241.94201.94201.94201.94201.8871-
May 6, 20241.94201.94201.94201.94201.8871-
May 3, 20241.95201.95201.95201.95201.8969-
May 2, 20241.91901.91901.91901.91901.8648-
Apr 30, 20241.94701.94701.94701.94701.8920-
Apr 29, 20241.92101.92101.92101.92101.8667-
Apr 26, 20241.92901.92901.92901.92901.8745-
Apr 25, 20241.98001.98301.98001.98301.92705,000
Apr 24, 20241.99801.99801.99801.99801.9416-
Apr 23, 20241.96201.96201.96201.96201.9066-
Apr 22, 20241.94601.94601.94601.94601.8910-
Apr 19, 20241.93501.93501.93501.93501.8803-
Apr 18, 20241.94301.94301.94301.94301.8881-
Apr 17, 20241.95101.95101.95101.95101.8959-
Apr 16, 20241.98801.98801.98801.98801.9318-
Apr 15, 20242.02002.02002.02002.02001.9629-
Apr 12, 20242.05002.05002.05002.05001.9921-
Apr 11, 20242.04202.04202.04202.04201.9843-
Apr 10, 20242.05002.05002.05002.05001.9921-
Apr 9, 20242.06002.06002.06002.06002.0018-
Apr 8, 20242.06602.06602.06602.06602.0076-
Apr 5, 20242.05202.05202.05202.05201.9940-
Apr 4, 20242.06802.06802.06802.06802.0096-
Apr 3, 20242.08802.08802.08802.08802.0290-
Apr 2, 20242.11402.11402.11402.11402.0543-
Mar 28, 20242.12002.12002.12002.12002.0601-
Mar 27, 20242.11202.11202.11202.11202.0523-
Mar 26, 20242.11402.11402.11402.11402.0543-
Mar 25, 20242.14002.14002.14002.14002.0795-
Mar 22, 20242.13202.13202.13202.13202.0718-
Mar 21, 20242.14802.14802.14802.14802.0873-
Mar 20, 20242.06602.06602.06602.06602.0076-
Mar 19, 20242.03202.03202.03202.03201.9746-
Mar 18, 20242.10402.10402.10402.10402.0446-
Mar 15, 20241.95001.95001.95001.95001.8949-
Mar 14, 20241.86401.86401.86401.86401.8113-
Mar 13, 20241.90601.90601.90601.90601.8522-
Mar 12, 20241.89801.89801.89801.89801.8444-
Mar 11, 20241.85501.85501.85501.85501.8026-
Mar 8, 20241.85201.85201.85201.85201.7997-
Mar 7, 20241.84701.84701.84701.84701.7948-
Mar 6, 20241.82301.82301.82301.82301.7715-
Mar 5, 20241.83601.83601.83601.83601.7841-
Mar 4, 20241.86201.86201.86201.86201.8094-
Mar 1, 20241.86401.86401.86401.86401.8113-
Feb 29, 20241.81501.81501.81501.81501.7637-
Feb 28, 20241.80601.80601.80601.80601.7550-
Feb 27, 20241.83801.83801.83801.83801.7861-
Feb 26, 20241.78601.78601.78601.78601.7355-
Feb 23, 20241.80901.80901.80901.80901.7579-
Feb 22, 20241.80501.80501.80501.80501.7540-
Feb 21, 20241.79001.79001.79001.79001.7394-