Firstgroup Plc (FGP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -4.47321954091 | 169.9 | 170 | 155.4 | 714011 | 163.06674384 | DE |
| 4 | 13.1 | 8.78016085791 | 149.2 | 170 | 149.2 | 679833 | 162.42476442 | DE |
| 12 | 23 | 16.5111270639 | 139.3 | 175 | 139.3 | 974320 | 158.61835693 | DE |
| 26 | -1 | -0.612369871402 | 163.3 | 175 | 128.6 | 1058503 | 150.72273098 | DE |
| 52 | 5.9 | 3.77237851662 | 156.4 | 189 | 128.6 | 1170203 | 160.99782434 | DE |
| 156 | 57.3 | 54.5714285714 | 105 | 189 | 83.95 | 1486562 | 135.12231626 | DE |
| 260 | 42.7 | 35.7023411371 | 119.6 | 189 | 25 | 2990891 | 95.55457283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 162.5 | -0.5 | -0.31 | 156.69999 | 164.1 | 156.69999 | 385645 |
| 1738863000 | 163 | -0.2 | -0.12 | 170 | 170 | 162.8 | 508975 |
| 1738776600 | 163.19999 | -0.7 | -0.43 | 170 | 170 | 162.4 | 891965 |
| 1738690200 | 163.9 | 1 | 0.61 | 165.3 | 165.69999 | 161.4 | 431056 |
| 1738603800 | 162.9 | -0.2 | -0.12 | 169.9 | 169.9 | 159.9 | 1352416 |
| 1738344600 | 163.1 | 1.9 | 1.18 | 163.4 | 163.69999 | 160.1 | 1139470 |
| 1738258200 | 161.19999 | -2.7 | -1.65 | 170 | 170 | 161.19999 | 767834 |
| 1738171800 | 163.9 | -2.1 | -1.27 | 158 | 167.6 | 158 | 450922 |
| 1738085400 | 166 | 2.4 | 1.47 | 156 | 166.6 | 156 | 351554 |
| 1737999000 | 163.6 | -1.7 | -1.03 | 165.1 | 166.8 | 163.6 | 493355 |
| 1737739800 | 165.3 | 0.9 | 0.55 | 164.9 | 166.69999 | 164 | 605279 |
| 1737653400 | 164.4 | 1.8 | 1.11 | 167 | 167.6 | 162.19999 | 590689 |
| 1737567000 | 162.6 | 0.7 | 0.43 | 170 | 170 | 161.19999 | 697035 |
| 1737480600 | 161.9 | 1.8 | 1.12 | 159.6 | 162.19999 | 158.4 | 597512 |
| 1737394200 | 160.1 | -4.4 | -2.67 | 170 | 170 | 160.1 | 616110 |
| 1737135000 | 164.5 | 0.1 | 0.06 | 162.6 | 165.8 | 162.6 | 827061 |
| 1737048600 | 164.4 | 1 | 0.61 | 168.3 | 168.3 | 162.4 | 604625 |
| 1736962200 | 163.4 | 6.7 | 4.28 | 158.3 | 163.69999 | 158.3 | 649539 |
| 1736875800 | 156.69999 | 0.1 | 0.06 | 156.6 | 160.4 | 156.6 | 768971 |
| 1736789400 | 156.6 | -0.2 | -0.13 | 149.19999 | 157.6 | 149.19999 | 866655 |
| 1736530200 | 156.8 | -0.5 | -0.32 | 160 | 160 | 154 | 914902 |
| 1736443800 | 157.3 | 1.2 | 0.77 | 149 | 158.19999 | 149 | 2592305 |
| 1736357400 | 156.1 | -3.7 | -2.32 | 155.4 | 160.5 | 155.4 | 1223838 |
| 1736271000 | 159.8 | -4.3 | -2.62 | 164.1 | 164.6 | 159.1 | 896973 |
| 1736184600 | 164.1 | 2.1 | 1.30 | 154.4 | 164.8 | 154.4 | 792453 |
| 1735925400 | 162 | -0.2 | -0.12 | 163.9 | 163.9 | 160.3 | 376151 |
| 1735839000 | 162.19999 | 1.5 | 0.93 | 162.19999 | 163.19999 | 160.8 | 552674 |
| 1735666200 | 160.69999 | -0.4 | -0.25 | 154.19999 | 162 | 154.19999 | 414292 |
| 1735579800 | 161.1 | -1.8 | -1.10 | 163 | 163 | 158.9 | 859877 |
| 1735320600 | 162.9 | -1.5 | -0.91 | 164.4 | 166.4 | 161.69999 | 355211 |
| 1735061400 | 164.4 | -2 | -1.20 | 160.6 | 167.5 | 160.6 | 268730 |
| 1734975000 | 166.4 | 2 | 1.22 | 174 | 174 | 164 | 352216 |
| 1734715800 | 164.4 | -0.5 | -0.30 | 157.8 | 166.4 | 157.8 | 2578361 |
| 1734629400 | 164.9 | -1.8 | -1.08 | 175 | 175 | 164.9 | 2015856 |
| 1734543000 | 166.69999 | 2.1 | 1.28 | 160 | 167.5 | 160 | 710360 |
| 1734456600 | 164.6 | -4.1 | -2.43 | 174.8 | 174.8 | 163.8 | 4306890 |
| 1734370200 | 168.7 | 2.3 | 1.38 | 169.7 | 169.7 | 164.5 | 464635 |
| 1734111000 | 166.4 | 0.5 | 0.30 | 166.4 | 167.6 | 165.5 | 512748 |
| 1734024600 | 165.9 | 0.9 | 0.55 | 157.8 | 167.5 | 157.8 | 733073 |
| 1733938200 | 165 | 0.9 | 0.55 | 172.3 | 172.3 | 161.4 | 806645 |
| 1733851800 | 164.1 | 10 | 6.49 | 157.69999 | 164.6 | 153.9 | 1293621 |
| 1733765400 | 154.1 | -0.3 | -0.19 | 154.69999 | 156.4 | 151.19999 | 1856658 |
| 1733506200 | 154.4 | -0.4 | -0.26 | 156.9 | 157.3 | 154.3 | 500235 |
| 1733419800 | 154.8 | 0.9 | 0.58 | 157.3 | 157.3 | 152.9 | 698817 |
| 1733333400 | 153.9 | 1.3 | 0.85 | 153.1 | 153.9 | 151.8 | 1178897 |
| 1733247000 | 152.6 | -1.1 | -0.72 | 154.3 | 157.3 | 152.6 | 1981718 |
| 1733160600 | 153.69999 | 2.3 | 1.52 | 158.3 | 158.3 | 150.19999 | 592944 |
| 1732901400 | 151.4 | -0.9 | -0.59 | 155.9 | 155.9 | 151.4 | 1195104 |
| 1732815000 | 152.3 | 0.2 | 0.13 | 153.3 | 153.5 | 150 | 418543 |
| 1732728600 | 152.1 | -2 | -1.30 | 155 | 155 | 150.9 | 997811 |
| 1732642200 | 154.1 | 0.4 | 0.26 | 149 | 155.1 | 149 | 808587 |
| 1732555800 | 153.69999 | 4.6 | 3.09 | 156.5 | 156.5 | 147.19999 | 2146350 |
| 1732296600 | 149.1 | 2.7 | 1.84 | 147.3 | 149.1 | 144.69999 | 801596 |
| 1732210200 | 146.4 | 2 | 1.39 | 148 | 148 | 142.69999 | 1525015 |
| 1732123800 | 144.4 | -2.6 | -1.77 | 139.9 | 147.8 | 139.9 | 2263969 |
| 1732037400 | 147 | -0.3 | -0.20 | 140.4 | 147.8 | 140.4 | 943766 |
| 1731951000 | 147.3 | 1.4 | 0.96 | 139.3 | 148.19999 | 139.3 | 1007776 |
| 1731691800 | 145.9 | 0.8 | 0.55 | 144.9 | 148.69999 | 144.8 | 946534 |
| 1731605400 | 145.1 | 8.3 | 6.07 | 144.9 | 151.8 | 138.9 | 2709314 |
| 1731519000 | 136.8 | 0 | 0.00 | 136.1 | 137.69999 | 134.69999 | 734386 |
| 1731432600 | 136.8 | -2.3 | -1.65 | 138.4 | 138.5 | 136.4 | 765713 |
| 1731346200 | 139.1 | 2.2 | 1.61 | 136.69999 | 139.69999 | 136.69999 | 3304081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
