Firstgroup Plc (FGP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.5 | 6.03174603175 | 157.5 | 171.6 | 157.4 | 939141 | 162.21852031 | DE |
| 4 | -8.2 | -4.6803652968 | 175.2 | 177 | 150 | 1283051 | 158.55463895 | DE |
| 12 | -7.5 | -4.29799426934 | 174.5 | 177 | 150 | 1177916 | 165.50499126 | DE |
| 26 | -12.7 | -7.0673344463 | 179.7 | 189 | 148 | 1258636 | 169.70707436 | DE |
| 52 | 19.3 | 13.067027759 | 147.7 | 189 | 135 | 1336818 | 162.08306332 | DE |
| 156 | 82 | 96.4705882353 | 85 | 189 | 72.4 | 3025689 | 109.80001048 | DE |
| 260 | 64.2 | 62.4513618677 | 102.8 | 189 | 25 | 3105017 | 95.34365544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 166.19999 | 1 | 0.61 | 166.19999 | 167.6 | 164.8 | 493757 |
| 1720024200 | 165.19999 | 4.6 | 2.86 | 157.4 | 165.19999 | 157.4 | 1043921 |
| 1719937800 | 160.6 | -2.3 | -1.41 | 164.3 | 164.3 | 160.1 | 1500149 |
| 1719851400 | 162.9 | 4.6 | 2.91 | 160 | 164.19999 | 160 | 836116 |
| 1719592200 | 158.3 | -2.1 | -1.31 | 157.5 | 161.69999 | 157.5 | 821761 |
| 1719505800 | 160.4 | 2.7 | 1.71 | 158 | 161.5 | 157.9 | 769027 |
| 1719419400 | 157.69999 | -0.6 | -0.38 | 156.19999 | 160.8 | 156.19999 | 937489 |
| 1719333000 | 158.3 | 1.9 | 1.21 | 158.3 | 158.69999 | 155.6 | 856281 |
| 1719246600 | 156.4 | 3.4 | 2.22 | 150 | 158.8 | 150 | 1044403 |
| 1718987400 | 153 | -1.6 | -1.03 | 154.6 | 155.4 | 152.9 | 3084237 |
| 1718901000 | 154.6 | 1.7 | 1.11 | 151.1 | 156.8 | 151.1 | 1357974 |
| 1718814600 | 152.9 | -2.1 | -1.35 | 157.69999 | 157.69999 | 152.9 | 1674759 |
| 1718728200 | 155 | 1.6 | 1.04 | 157.6 | 157.6 | 154.1 | 1075761 |
| 1718641800 | 153.4 | -1 | -0.65 | 153.69999 | 155.69999 | 151.19999 | 1062835 |
| 1718382600 | 154.4 | -0.9 | -0.58 | 153 | 157.19999 | 152.8 | 1345015 |
| 1718296200 | 155.3 | -2.3 | -1.46 | 160 | 160.4 | 155.3 | 1658399 |
| 1718209800 | 157.6 | -7.2 | -4.37 | 161.9 | 165 | 157.6 | 1691084 |
| 1718123400 | 164.8 | -4.7 | -2.77 | 172 | 177 | 162 | 2335668 |
| 1718037000 | 169.5 | -1.4 | -0.82 | 170.4 | 171.2 | 168 | 1179218 |
| 1717777800 | 170.9 | -3.4 | -1.95 | 175.2 | 175.9 | 170.6 | 893173 |
| 1717691400 | 174.3 | 3.3 | 1.93 | 173.5 | 176 | 172 | 2461935 |
| 1717605000 | 171 | 0.5 | 0.29 | 173.8 | 176 | 171 | 788546 |
| 1717518600 | 170.5 | -2.5 | -1.45 | 168.7 | 173 | 168.6 | 760211 |
| 1717432200 | 173 | 2.3 | 1.35 | 170 | 175.2 | 170 | 1165099 |
| 1717173000 | 170.7 | 0.7 | 0.41 | 167.3 | 171.6 | 167.3 | 1894994 |
| 1717086600 | 170 | 1.9 | 1.13 | 163.8 | 171.7 | 163.8 | 1353443 |
| 1717000200 | 168.1 | -1.4 | -0.83 | 174.4 | 174.4 | 167 | 1133158 |
| 1716913800 | 169.5 | 0.1 | 0.06 | 164.19999 | 174.6 | 164.19999 | 1494428 |
| 1716568200 | 169.4 | 0.7 | 0.41 | 167.4 | 169.4 | 166.5 | 1838636 |
| 1716481800 | 168.7 | -3.3 | -1.92 | 169.2 | 173 | 168.7 | 1010050 |
| 1716395400 | 172 | 0.9 | 0.53 | 172.2 | 173.7 | 171.1 | 1104422 |
| 1716309000 | 171.1 | -1.5 | -0.87 | 171.1 | 174.5 | 171.1 | 996702 |
| 1716222600 | 172.6 | 0.6 | 0.35 | 176.1 | 176.1 | 171.4 | 850557 |
| 1715963400 | 172 | 0.7 | 0.41 | 171.8 | 172.3 | 170.6 | 2839498 |
| 1715877000 | 171.3 | 0.1 | 0.06 | 171.7 | 173.7 | 171.3 | 899572 |
| 1715790600 | 171.2 | -3.1 | -1.78 | 173.3 | 175.9 | 171.2 | 1322831 |
| 1715704200 | 174.3 | 3 | 1.75 | 167.1 | 176.4 | 167.1 | 920660 |
| 1715617800 | 171.3 | 1.4 | 0.82 | 166 | 172.1 | 166 | 894297 |
| 1715358600 | 169.9 | 1.8 | 1.07 | 169.9 | 173 | 169.5 | 892257 |
| 1715272200 | 168.1 | -1.9 | -1.12 | 165.6 | 171.2 | 165.6 | 802501 |
| 1715185800 | 170 | 2.5 | 1.49 | 171.9 | 171.9 | 168.2 | 577943 |
| 1715099400 | 167.5 | -0.5 | -0.30 | 165.19999 | 170.4 | 165.19999 | 855745 |
| 1714753800 | 168 | -0.1 | -0.06 | 164.19999 | 168.8 | 164.19999 | 741408 |
| 1714667400 | 168.1 | 2.7 | 1.63 | 170.7 | 170.7 | 166 | 779546 |
| 1714581000 | 165.4 | 3.2 | 1.97 | 162.6 | 167.19999 | 161.4 | 736585 |
| 1714494600 | 162.19999 | -6.2 | -3.68 | 163.19999 | 169.1 | 162.19999 | 1416096 |
| 1714408200 | 168.4 | 3.2 | 1.94 | 167.6 | 168.4 | 163.1 | 675897 |
| 1714149000 | 165.19999 | 1.5 | 0.92 | 169.5 | 169.5 | 162.8 | 848794 |
| 1714062600 | 163.69999 | -7 | -4.10 | 170.2 | 170.2 | 157.5 | 1964118 |
| 1713976200 | 170.7 | -1.8 | -1.04 | 176.7 | 176.7 | 170.7 | 612334 |
| 1713889800 | 172.5 | 1.7 | 1.00 | 172.4 | 172.8 | 170 | 609517 |
| 1713803400 | 170.8 | 1.5 | 0.89 | 169.5 | 170.8 | 168.5 | 668393 |
| 1713544200 | 169.3 | 3.7 | 2.23 | 173.1 | 173.1 | 165.3 | 539414 |
| 1713457800 | 165.6 | -2.7 | -1.60 | 163 | 170.6 | 163 | 1766853 |
| 1713371400 | 168.3 | 0.8 | 0.48 | 163.69999 | 169 | 163.69999 | 978616 |
| 1713285000 | 167.5 | -6 | -3.46 | 172.5 | 172.5 | 166.1 | 1380700 |
| 1713198600 | 173.5 | 1.4 | 0.81 | 169.3 | 173.5 | 169.3 | 970070 |
| 1712939400 | 172.1 | -2.4 | -1.38 | 174.5 | 175.2 | 172 | 1112292 |
| 1712853000 | 174.5 | -2.5 | -1.41 | 171.7 | 176.6 | 171.7 | 835104 |
| 1712766600 | 177 | 0.9 | 0.51 | 176.9 | 178.4 | 173.6 | 791768 |
| 1712680200 | 176.1 | -0.7 | -0.40 | 175 | 176.5 | 174.6 | 560490 |
| 1712593800 | 176.8 | -3.2 | -1.78 | 179 | 180.1 | 176.1 | 1067520 |
| 1712334600 | 180 | 1.1 | 0.61 | 182.4 | 182.4 | 176 | 845500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
