Free Trial

FirstGroup (FGP) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free FGP Stock Alerts
GBX 164.70
+1.00 (+0.61%)
(As of 02:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

FirstGroup Stock Price Performance

5 Day
Performance
-2.72%
1 Month
Performance
-10.49%
3 Month
Performance
-2.54%
6 Month
Performance
+10.91%
Year-To-Date
Performance
-5.89%
1 Year
Performance
+46.66%
Receive FGP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FirstGroup and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

FGP Stock Chart for Friday, April, 26, 2024

FGP Chart by TradingView

FirstGroup Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024GBX 170.70GBX 163.70
-4.10%		GBX 170.20GBX 157.501.65 million shs£1.05 billion
04/24/2024GBX 172.50GBX 170.70
-1.04%		GBX 176.70GBX 170.70500,063 shs£1.09 billion
04/23/2024GBX 170.80GBX 172.50
+1.00%		GBX 172.80GBX 170561,544 shs£1.10 billion
04/22/2024GBX 169.30GBX 170.80
+0.89%		GBX 170.80GBX 168.50548,665 shs£1.09 billion
04/19/2024GBX 168.31GBX 169.30
+0.59%		GBX 173.10GBX 165.30487,289 shs£1.08 billion
04/18/2024GBX 167.51GBX 168.31
+0.48%		GBX 170.60GBX 1631.79 million shs£1.08 billion
04/17/2024GBX 167.50GBX 167.51
+0.01%		GBX 169GBX 160.40963,567 shs£1.07 billion
04/16/2024GBX 173.50GBX 167.50
-3.46%		GBX 172.50GBX 166.101.32 million shs£1.07 billion
04/15/2024GBX 172.10GBX 173.50
+0.81%		GBX 173.50GBX 169.30910,336 shs£1.11 billion
04/12/2024GBX 174.50GBX 172.10
-1.38%		GBX 176.10GBX 172885,418 shs£1.10 billion
04/11/2024GBX 177GBX 174.50
-1.41%		GBX 176.60GBX 171.70755,931 shs£1.12 billion
04/10/2024GBX 176.10GBX 177
+0.51%		GBX 178.40GBX 173.60755,154 shs£1.13 billion
04/09/2024GBX 176.80GBX 176.10
-0.40%		GBX 176.50GBX 174.60345,660 shs£1.13 billion
04/08/2024GBX 180GBX 176.80
-1.78%		GBX 180.10GBX 175.91920,532 shs£1.13 billion
04/05/2024GBX 178.97GBX 180
+0.58%		GBX 183.30GBX 176588,975 shs£1.15 billion
04/04/2024GBX 179GBX 178.97
-0.02%		GBX 179.80GBX 178.30715,460 shs£1.15 billion
04/03/2024GBX 180.20GBX 179
-0.67%		GBX 180.20GBX 177.901.15 million shs£1.15 billion
04/02/2024GBX 180.40GBX 180.20
-0.11%		GBX 184GBX 178.67733,078 shs£1.15 billion
04/01/2024GBX 180.40GBX 180.40GBX 184.80GBX 180.401.25 million shs£1.16 billion
03/29/2024GBX 180.40GBX 180.40GBX 184.80GBX 180.401.25 million shs£1.16 billion
03/28/2024GBX 183.80GBX 180.40
-1.85%		GBX 182.90GBX 180.401.26 million shs£1.16 billion
03/27/2024GBX 184GBX 183.80
-0.11%		GBX 187.20GBX 182.38803,845 shs£1.18 billion
03/26/2024GBX 181GBX 184
+1.66%		GBX 184GBX 177.80933,450 shs£1.18 billion
03/25/2024GBX 184.50GBX 181
-1.90%		GBX 183.50GBX 176.40551,363 shs£1.16 billion
03/22/2024GBX 182.80GBX 184.50
+0.93%		GBX 185.30GBX 182.50848,865 shs£1.18 billion
03/21/2024GBX 181.70GBX 182.80
+0.61%		GBX 189GBX 182.801.12 million shs£1.17 billion
03/20/2024GBX 179.30GBX 181.70
+1.34%		GBX 185.70GBX 172.771.73 million shs£1.16 billion
03/19/2024GBX 176.50GBX 179.30
+1.59%		GBX 179.30GBX 170804,683 shs£1.15 billion
03/18/2024GBX 187.70GBX 176.50
-5.97%		GBX 183GBX 158.901.75 million shs£1.13 billion
03/15/2024GBX 165.50GBX 187.70
+13.41%		GBX 187.70GBX 166.1015.35 million shs£1.21 billion
03/14/2024GBX 160.30GBX 165.50
+3.24%		GBX 168.40GBX 155.062.08 million shs£1.06 billion
03/13/2024GBX 163.50GBX 160.30
-1.96%		GBX 167.80GBX 155.011.55 million shs£1.03 billion
03/12/2024GBX 161.40GBX 163.50
+1.30%		GBX 164.60GBX 159.901.18 million shs£1.05 billion
03/11/2024GBX 158.70GBX 161.40
+1.70%		GBX 164.60GBX 158.901.28 million shs£1.04 billion
03/08/2024GBX 159.39GBX 158.70
-0.43%		GBX 169.90GBX 158.50607,758 shs£1.02 billion
03/07/2024GBX 158.60GBX 159.39
+0.50%		GBX 160.90GBX 155.30729,429 shs£1.03 billion
03/06/2024GBX 157.20GBX 158.60
+0.89%		GBX 160.70GBX 156736,614 shs£1.02 billion
03/05/2024GBX 157.50GBX 157.20
-0.19%		GBX 159.70GBX 153.98586,651 shs£1.01 billion
03/04/2024GBX 160.20GBX 157.50
-1.69%		GBX 165GBX 157.50630,124 shs£1.02 billion
03/01/2024GBX 158.20GBX 160.20
+1.26%		GBX 163.10GBX 154.89687,821 shs£1.03 billion
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/29/2024GBX 156.30GBX 158.20
+1.22%		GBX 161.03GBX 1541.93 million shs£1.02 billion
02/28/2024GBX 155.70GBX 156.30
+0.39%		GBX 159.90GBX 154.10573,478 shs£1.01 billion
02/27/2024GBX 158.90GBX 155.70
-2.01%		GBX 159GBX 155.40653,506 shs£1.00 billion
02/26/2024GBX 154GBX 158.90
+3.18%		GBX 158.90GBX 150.50590,867 shs£1.03 billion
02/23/2024GBX 156.10GBX 154
-1.35%		GBX 160.69GBX 152.80453,457 shs£995.84 million
02/22/2024GBX 155GBX 156.10
+0.71%		GBX 160.80GBX 154.40409,273 shs£1.01 billion
02/21/2024GBX 153.50GBX 155
+0.98%		GBX 155.10GBX 148674,448 shs£1.00 billion
02/20/2024GBX 155GBX 153.50
-0.97%		GBX 157.30GBX 1481.05 million shs£992.61 million
02/19/2024GBX 155.50GBX 155
-0.32%		GBX 160.60GBX 148.41599,411 shs£1.00 billion
02/16/2024GBX 154.90GBX 155.50
+0.39%		GBX 156.30GBX 150626,099 shs£1.01 billion
02/15/2024GBX 157.20GBX 154.90
-1.46%		GBX 159GBX 152.90689,100 shs£1.00 billion
02/14/2024GBX 158GBX 157.20
-0.51%		GBX 159GBX 156.40413,618 shs£1.02 billion
02/13/2024GBX 160.02GBX 158
-1.26%		GBX 160.40GBX 157.40428,422 shs£1.02 billion
02/12/2024GBX 159.10GBX 160.02
+0.58%		GBX 160.80GBX 156.40538,000 shs£1.04 billion
02/09/2024GBX 160.20GBX 159.10
-0.69%		GBX 161.10GBX 157.60500,880 shs£1.03 billion
02/08/2024GBX 160.60GBX 160.20
-0.25%		GBX 163.60GBX 160.20458,305 shs£1.04 billion
02/07/2024GBX 167.70GBX 160.60
-4.23%		GBX 168.30GBX 160877,473 shs£1.04 billion
02/06/2024GBX 167.50GBX 167.70
+0.12%		GBX 169.20GBX 166.50514,756 shs£1.09 billion
02/05/2024GBX 169.20GBX 167.50
-1.00%		GBX 170.50GBX 162405,257 shs£1.09 billion
02/02/2024GBX 168.50GBX 169.20
+0.42%		GBX 175GBX 168.70709,550 shs£1.10 billion
02/01/2024GBX 168.70GBX 168.50
-0.12%		GBX 171.30GBX 168.40709,503 shs£1.10 billion
01/31/2024GBX 170.20GBX 168.70
-0.88%		GBX 171.70GBX 168.50831,266 shs£1.10 billion
01/30/2024GBX 171.10GBX 170.20
-0.53%		GBX 172.90GBX 169.20801,652 shs£1.11 billion
01/29/2024GBX 169GBX 171.10
+1.24%		GBX 173.30GBX 163.70546,414 shs£1.11 billion
01/26/2024GBX 169.20GBX 169
-0.12%		GBX 177GBX 163.90671,191 shs£1.10 billion
01/25/2024GBX 168.19GBX 169.20
+0.60%		GBX 172.90GBX 168.50647,598 shs£1.10 billion

Related Companies:
This page (LON:FGP) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press