FirstGroup plc ( FGP.L) - Price History
Monthly price history for FGP.L (FirstGroup plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp189.30 | GBp189.30 |
| May 2026 | GBp171.20 | GBp171.20 |
| April 2026 | GBp162.60 | GBp162.60 |
| March 2026 | GBp166.20 | GBp166.20 |
| February 2026 | GBp183.80 | GBp183.80 |
| January 2026 | GBp186.40 | GBp186.40 |
| December 2025 | GBp190.60 | GBp190.60 |
| November 2025 | GBp176.70 | GBp176.70 |
| October 2025 | GBp207.39 | GBp210 |
| September 2025 | GBp222.80 | GBp225.60 |
| August 2025 | GBp218.85 | GBp221.60 |
| July 2025 | GBp221.61 | GBp224.40 |
| June 2025 | GBp222.94 | GBp230.60 |
| May 2025 | GBp184.66 | GBp191 |
| April 2025 | GBp166.96 | GBp172.70 |
| March 2025 | GBp150.82 | GBp156 |
| February 2025 | GBp154.40 | GBp159.70 |
| January 2025 | GBp157.68 | GBp163.10 |
| December 2024 | GBp155.36 | GBp160.70 |
| November 2024 | GBp146.37 | GBp151.40 |
| October 2024 | GBp127.43 | GBp133.30 |
| September 2024 | GBp139.67 | GBp146.10 |
| August 2024 | GBp150.09 | GBp157 |
| July 2024 | GBp167.68 | GBp175.40 |
| June 2024 | GBp147.88 | GBp158.30 |
| May 2024 | GBp159.47 | GBp170.70 |
| April 2024 | GBp151.52 | GBp162.20 |
| March 2024 | GBp168.53 | GBp180.40 |
| February 2024 | GBp147.79 | GBp158.20 |
| January 2024 | GBp157.60 | GBp168.70 |
| December 2023 | GBp163.48 | GBp175 |
| November 2023 | GBp149.66 | GBp160.20 |
| October 2023 | GBp146.12 | GBp157.90 |
| September 2023 | GBp139.64 | GBp150.90 |
| August 2023 | GBp134.28 | GBp145.10 |
| July 2023 | GBp135.39 | GBp146.30 |
| June 2023 | GBp132.37 | GBp145.90 |
| May 2023 | GBp104.16 | GBp114.80 |
| April 2023 | GBp101.98 | GBp112.40 |
| March 2023 | GBp94.27 | GBp103.90 |
| February 2023 | GBp95.72 | GBp105.50 |
| January 2023 | GBp98.35 | GBp108.40 |
| December 2022 | GBp91.64 | GBp101 |
| November 2022 | GBp92.63 | GBp102.10 |
| October 2022 | GBp94.55 | GBp105.20 |
| September 2022 | GBp94.55 | GBp105.20 |
| August 2022 | GBp103.45 | GBp115.10 |
| July 2022 | GBp119.98 | GBp133.50 |
| June 2022 | GBp113.61 | GBp127.50 |
| May 2022 | GBp121.63 | GBp136.50 |
| April 2022 | GBp100.51 | GBp112.80 |
| March 2022 | GBp100.06 | GBp112.30 |
| February 2022 | GBp89.28 | GBp100.20 |
| January 2022 | GBp90.08 | GBp101.10 |
| December 2021 | GBp91.06 | GBp102.20 |
| November 2021 | GBp82.87 | GBp93 |
| October 2021 | GBp89.82 | GBp100.80 |
| September 2021 | GBp79.26 | GBp88.95 |
| August 2021 | GBp80.42 | GBp90.25 |
| July 2021 | GBp73.87 | GBp82.90 |
| June 2021 | GBp72.98 | GBp81.90 |
| May 2021 | GBp72.62 | GBp81.50 |
| April 2021 | GBp66.20 | GBp74.30 |
| March 2021 | GBp82.02 | GBp92.05 |
| February 2021 | GBp80.19 | GBp90 |
| January 2021 | GBp63.93 | GBp71.75 |
| December 2020 | GBp65.94 | GBp74 |
| November 2020 | GBp53.91 | GBp60.50 |
| October 2020 | GBp36.55 | GBp41.02 |
| September 2020 | GBp33.93 | GBp38.08 |
| August 2020 | GBp38.90 | GBp43.66 |
| July 2020 | GBp31.45 | GBp35.30 |
| June 2020 | GBp44.86 | GBp50.35 |
| May 2020 | GBp49.50 | GBp55.55 |
| April 2020 | GBp59.57 | GBp66.85 |
| March 2020 | GBp44.95 | GBp50.45 |
| February 2020 | GBp104.96 | GBp117.80 |
| January 2020 | GBp110.31 | GBp123.80 |
| December 2019 | GBp111.74 | GBp125.40 |
| November 2019 | GBp107.28 | GBp120.40 |
| October 2019 | GBp115.03 | GBp129.10 |
| September 2019 | GBp122.52 | GBp137.50 |
| August 2019 | GBp115.84 | GBp130 |
| July 2019 | GBp102.29 | GBp114.80 |
| June 2019 | GBp87.10 | GBp97.75 |
| May 2019 | GBp102.74 | GBp115.30 |
| April 2019 | GBp98.37 | GBp110.40 |
| March 2019 | GBp81.04 | GBp90.95 |
| February 2019 | GBp79.61 | GBp89.35 |
| January 2019 | GBp82.42 | GBp92.50 |
| December 2018 | GBp74.31 | GBp83.40 |
| November 2018 | GBp79.48 | GBp89.20 |
| October 2018 | GBp76.18 | GBp85.50 |
| September 2018 | GBp81.13 | GBp91.05 |
| August 2018 | GBp78.99 | GBp88.65 |
| July 2018 | GBp78.68 | GBp88.30 |
| June 2018 | GBp74.40 | GBp83.50 |
| May 2018 | GBp80.02 | GBp89.80 |
| April 2018 | GBp100.60 | GBp112.90 |
| March 2018 | GBp73.15 | GBp82.10 |
| February 2018 | GBp73.02 | GBp81.95 |
| January 2018 | GBp92.49 | GBp103.80 |
| December 2017 | GBp98.46 | GBp110.50 |
| November 2017 | GBp97.48 | GBp109.40 |
| October 2017 | GBp98.01 | GBp110 |
| September 2017 | GBp104.25 | GBp117 |
| August 2017 | GBp104.61 | GBp117.40 |
| July 2017 | GBp102.92 | GBp115.50 |
| June 2017 | GBp112 | GBp125.70 |
| May 2017 | GBp133.48 | GBp149.80 |
| April 2017 | GBp121.63 | GBp136.50 |
| March 2017 | GBp117.62 | GBp132 |
| February 2017 | GBp107.10 | GBp120.20 |
| January 2017 | GBp92.58 | GBp103.90 |
| December 2016 | GBp92.31 | GBp103.60 |
| November 2016 | GBp90.71 | GBp101.80 |
| October 2016 | GBp97.66 | GBp109.60 |
| September 2016 | GBp94.18 | GBp105.70 |
| August 2016 | GBp97.92 | GBp109.90 |
| July 2016 | GBp89.37 | GBp100.30 |
| June 2016 | GBp89.37 | GBp100.30 |
| May 2016 | GBp96.32 | GBp108.10 |
| April 2016 | GBp88.97 | GBp99.85 |
| March 2016 | GBp86.16 | GBp96.70 |
| February 2016 | GBp82.20 | GBp92.25 |
| January 2016 | GBp82.87 | GBp93 |
| December 2015 | GBp95.61 | GBp107.30 |
| November 2015 | GBp93.83 | GBp105.30 |
| October 2015 | GBp86.21 | GBp96.75 |
| September 2015 | GBp87.06 | GBp97.70 |
| August 2015 | GBp97.12 | GBp109 |
| July 2015 | GBp102.83 | GBp115.40 |
| June 2015 | GBp106.48 | GBp119.50 |
| May 2015 | GBp101.13 | GBp113.50 |
| April 2015 | GBp88.70 | GBp99.55 |
| March 2015 | GBp81.04 | GBp90.95 |
| February 2015 | GBp93.92 | GBp105.40 |
| January 2015 | GBp88.75 | GBp99.60 |
| December 2014 | GBp95.07 | GBp106.70 |
| November 2014 | GBp100.69 | GBp113 |
| October 2014 | GBp99.98 | GBp112.20 |
| September 2014 | GBp106.92 | GBp120 |
| August 2014 | GBp113.25 | GBp127.10 |
| July 2014 | GBp112.72 | GBp126.50 |
| June 2014 | GBp112.81 | GBp126.60 |
| May 2014 | GBp124.84 | GBp140.10 |
| April 2014 | GBp115.12 | GBp129.20 |
| March 2014 | GBp130 | GBp145.90 |
| February 2014 | GBp125.82 | GBp141.20 |
| January 2014 | GBp118.69 | GBp133.20 |
| December 2013 | GBp110.13 | GBp123.60 |
| November 2013 | GBp101.85 | GBp114.30 |
| October 2013 | GBp102.92 | GBp115.50 |
| September 2013 | GBp106.48 | GBp119.50 |
| August 2013 | GBp102.11 | GBp114.60 |
| July 2013 | GBp89.06 | GBp99.95 |
| June 2013 | GBp85.94 | GBp96.45 |
| May 2013 | GBp90.74 | GBp124.90 |
| April 2013 | GBp153.36 | GBp211.10 |
| March 2013 | GBp146.09 | GBp201.10 |
| February 2013 | GBp140.64 | GBp193.60 |
| January 2013 | GBp140.94 | GBp194 |
| December 2012 | GBp146.40 | GBp209.30 |
| November 2012 | GBp130.52 | GBp186.60 |
| October 2012 | GBp133.25 | GBp190.50 |
| September 2012 | GBp167.87 | GBp240 |
| August 2012 | GBp171.37 | GBp245 |
| July 2012 | GBp156.26 | GBp223.40 |
| June 2012 | GBp144.57 | GBp224.30 |
| May 2012 | GBp135.48 | GBp210.20 |
| April 2012 | GBp125.56 | GBp194.80 |
| March 2012 | GBp153.21 | GBp237.70 |
| February 2012 | GBp189.56 | GBp294.10 |
| January 2012 | GBp199.81 | GBp310 |
| December 2011 | GBp213.03 | GBp338 |
| November 2011 | GBp205.66 | GBp326.30 |
| October 2011 | GBp210.51 | GBp334 |
| September 2011 | GBp202.19 | GBp320.80 |
| August 2011 | GBp231.24 | GBp366.90 |
| July 2011 | GBp229.73 | GBp364.50 |
| June 2011 | GBp205.73 | GBp340.90 |
| May 2011 | GBp204.16 | GBp338.30 |
| April 2011 | GBp195.95 | GBp324.70 |
| March 2011 | GBp196.92 | GBp326.30 |
| February 2011 | GBp220.15 | GBp364.80 |
| January 2011 | GBp225.76 | GBp374.10 |
| December 2010 | GBp236.22 | GBp398.30 |
| November 2010 | GBp214.57 | GBp361.80 |
| October 2010 | GBp241.91 | GBp407.90 |
| September 2010 | GBp215.16 | GBp362.80 |
| August 2010 | GBp206.33 | GBp347.90 |
| July 2010 | GBp218.19 | GBp367.90 |
| June 2010 | GBp209.22 | GBp365.60 |
| May 2010 | GBp215.63 | GBp376.80 |
| April 2010 | GBp218.44 | GBp381.70 |
| March 2010 | GBp205.45 | GBp359 |
| February 2010 | GBp203.50 | GBp355.60 |
| January 2010 | GBp211.34 | GBp369.30 |
| December 2009 | GBp239.97 | GBp426 |
| November 2009 | GBp220.42 | GBp391.30 |
| October 2009 | GBp211.91 | GBp376.20 |
| September 2009 | GBp233.04 | GBp413.70 |
| August 2009 | GBp213.72 | GBp379.40 |
| July 2009 | GBp186.73 | GBp331.50 |
| June 2009 | GBp194.26 | GBp357.75 |
| May 2009 | GBp200.91 | GBp370 |
| April 2009 | GBp180.82 | GBp333 |
| March 2009 | GBp145.25 | GBp267.50 |
| February 2009 | GBp146.06 | GBp269 |
| January 2009 | GBp148.10 | GBp272.75 |
| December 2008 | GBp232.42 | GBp434 |
| November 2008 | GBp251.70 | GBp470 |
| October 2008 | GBp218.63 | GBp408.25 |
| September 2008 | GBp285.17 | GBp532.50 |
| August 2008 | GBp325.07 | GBp607 |
| July 2008 | GBp277.94 | GBp519 |
| June 2008 | GBp272.43 | GBp520 |
| May 2008 | GBp277.41 | GBp529.50 |
| April 2008 | GBp297.32 | GBp567.50 |
| March 2008 | GBp295.22 | GBp563.50 |
| February 2008 | GBp303.34 | GBp579 |
| January 2008 | GBp346.04 | GBp660.50 |
| December 2007 | GBp423.63 | GBp815 |
| November 2007 | GBp369.05 | GBp710 |
| October 2007 | GBp413.24 | GBp795 |
| September 2007 | GBp357.88 | GBp688.50 |
| August 2007 | GBp338.65 | GBp651.50 |
| July 2007 | GBp333.19 | GBp641 |
| June 2007 | GBp341.88 | GBp668 |
| May 2007 | GBp354.68 | GBp693 |
| April 2007 | GBp340.86 | GBp666 |
| March 2007 | GBp340.09 | GBp664.50 |
| February 2007 | GBp311.18 | GBp608 |
| January 2007 | GBp278.68 | GBp544.50 |
| December 2006 | GBp291.76 | GBp575 |
| November 2006 | GBp279.07 | GBp550 |
| October 2006 | GBp272.60 | GBp537.25 |
| September 2006 | GBp249.01 | GBp490.75 |
| August 2006 | GBp236.96 | GBp467 |
| July 2006 | GBp227.95 | GBp449.25 |
| June 2006 | GBp232.85 | GBp469 |
| May 2006 | GBp198.96 | GBp400.75 |
| April 2006 | GBp206.54 | GBp416 |
| March 2006 | GBp210.88 | GBp424.75 |
| February 2006 | GBp208.40 | GBp419.75 |
| January 2006 | GBp200.95 | GBp404.75 |
| December 2005 | GBp197.27 | GBp401.75 |
| November 2005 | GBp168.79 | GBp343.75 |
| October 2005 | GBp161.06 | GBp328 |
| September 2005 | GBp162.04 | GBp330 |
| August 2005 | GBp153.69 | GBp313 |
| July 2005 | GBp156.64 | GBp319 |
| June 2005 | GBp157.31 | GBp329.25 |
| May 2005 | GBp151.70 | GBp317.50 |
| April 2005 | GBp152.18 | GBp318.50 |
| March 2005 | GBp164 | GBp343.25 |
| February 2005 | GBp166.87 | GBp349.25 |
| January 2005 | GBp175.95 | GBp368.25 |
| December 2004 | GBp164.70 | GBp348.75 |
| November 2004 | GBp159.63 | GBp338 |
| October 2004 | GBp135.78 | GBp287.50 |
| September 2004 | GBp138.61 | GBp293.50 |
| August 2004 | GBp138.49 | GBp293.25 |
| July 2004 | GBp134.71 | GBp285.25 |
| June 2004 | GBp128.77 | GBp280.50 |
| May 2004 | GBp126.36 | GBp275.25 |
| April 2004 | GBp123.26 | GBp268.50 |
| March 2004 | GBp123.14 | GBp268.25 |
| February 2004 | GBp118.44 | GBp258 |
| January 2004 | GBp117.06 | GBp255 |
| December 2003 | GBp123.89 | GBp273.50 |
| November 2003 | GBp122.30 | GBp270 |
| October 2003 | GBp136.46 | GBp301.25 |
| September 2003 | GBp128.19 | GBp283 |
| August 2003 | GBp130.12 | GBp287.25 |
| July 2003 | GBp124.11 | GBp274 |
| June 2003 | GBp122.30 | GBp270 |
| May 2003 | GBp120.38 | GBp265.75 |
| April 2003 | GBp108.71 | GBp240 |
| March 2003 | GBp108.49 | GBp239.50 |
| February 2003 | GBp104.18 | GBp230 |
| January 2003 | GBp95.80 | GBp211.50 |
| December 2002 | GBp105.11 | GBp235.50 |
| November 2002 | GBp102.43 | GBp229.50 |
| October 2002 | GBp96.85 | GBp217 |
| September 2002 | GBp108.79 | GBp243.75 |
| August 2002 | GBp111.47 | GBp249.75 |
| July 2002 | GBp106.22 | GBp238 |
| June 2002 | GBp109.22 | GBp252 |
| May 2002 | GBp129.37 | GBp298.50 |
| April 2002 | GBp134.79 | GBp311 |
| March 2002 | GBp130.89 | GBp302 |
| February 2002 | GBp110.95 | GBp256 |
| January 2002 | GBp123.52 | GBp285 |
| December 2001 | GBp125.95 | GBp294 |
| November 2001 | GBp113.52 | GBp265 |
| October 2001 | GBp124.88 | GBp291.50 |
| September 2001 | GBp149.94 | GBp350 |
| August 2001 | GBp153.36 | GBp358 |
| July 2001 | GBp140.51 | GBp328 |
| June 2001 | GBp152.46 | GBp363 |
| May 2001 | GBp133.35 | GBp317.50 |
| April 2001 | GBp120.96 | GBp288 |
| March 2001 | GBp128.21 | GBp305.25 |
| February 2001 | GBp128.10 | GBp305 |
| January 2001 | GBp114.77 | GBp273.25 |
| December 2000 | GBp102.99 | GBp248 |
| November 2000 | GBp97.59 | GBp235 |
| October 2000 | GBp96.86 | GBp233.25 |
| September 2000 | GBp90.53 | GBp218 |
| August 2000 | GBp104.75 | GBp252.25 |
| July 2000 | GBp103.82 | GBp250 |
| June 2000 | GBp95.76 | GBp236 |
| May 2000 | GBp95.35 | GBp235 |
| April 2000 | GBp61.07 | GBp150.50 |
| March 2000 | GBp70.70 | GBp174.25 |
| February 2000 | GBp68.98 | GBp170 |
| January 2000 | GBp77.09 | GBp190 |
| December 1999 | GBp96.28 | GBp240 |
| November 1999 | GBp106.32 | GBp265 |
| October 1999 | GBp98.29 | GBp245 |
| September 1999 | GBp127.08 | GBp316.75 |
| August 1999 | GBp122.16 | GBp304.50 |
| July 1999 | GBp114.34 | GBp285 |
| June 1999 | GBp136.89 | GBp346.50 |
| May 1999 | GBp143.01 | GBp362 |
| April 1999 | GBp150.12 | GBp380 |
| March 1999 | GBp161.78 | GBp409.50 |
| February 1999 | GBp144.79 | GBp366.50 |
| January 1999 | GBp157.63 | GBp399 |
| December 1998 | GBp156.47 | GBp398.50 |
| November 1998 | GBp154.11 | GBp392.50 |
| October 1998 | GBp166.09 | GBp423 |
| September 1998 | GBp166.09 | GBp423 |
| August 1998 | GBp169.03 | GBp430.50 |
| July 1998 | GBp189.06 | GBp481.50 |
| June 1998 | GBp159.48 | GBp410 |
| May 1998 | GBp167.84 | GBp431.50 |
| April 1998 | GBp151.31 | GBp389 |
| March 1998 | GBp140.62 | GBp361.50 |
| February 1998 | GBp111.44 | GBp286.50 |
| January 1998 | GBp93.16 | GBp239.50 |
| December 1997 | GBp86.31 | GBp224 |
| November 1997 | GBp89.97 | GBp233.50 |
| October 1997 | GBp78.02 | GBp202.50 |
| September 1997 | GBp81.30 | GBp211 |
| August 1997 | GBp80.33 | GBp208.50 |
| July 1997 | GBp76.10 | GBp197.50 |
| June 1997 | GBp78.76 | GBp208 |
| May 1997 | GBp77.06 | GBp203.50 |
| April 1997 | GBp76.49 | GBp202 |
| March 1997 | GBp84.82 | GBp224 |
| February 1997 | GBp86.72 | GBp229 |
| January 1997 | GBp93.15 | GBp246 |
| December 1996 | GBp76.78 | GBp204.50 |
| November 1996 | GBp72.83 | GBp194 |
| October 1996 | GBp68.52 | GBp182.50 |
| September 1996 | GBp64.76 | GBp172.50 |
| August 1996 | GBp60.63 | GBp161.50 |
| July 1996 | GBp55.19 | GBp147 |
| June 1996 | GBp61.05 | GBp166 |
| May 1996 | GBp59.07 | GBp166.50 |
| April 1996 | GBp60.13 | GBp169.50 |
| March 1996 | GBp64.21 | GBp181 |
| February 1996 | GBp53.57 | GBp151 |
| January 1996 | GBp52.86 | GBp149 |
| December 1995 | GBp54.08 | GBp154 |
| November 1995 | GBp50.21 | GBp143 |
| October 1995 | GBp48.46 | GBp138 |
| September 1995 | GBp53.37 | GBp152 |
| August 1995 | GBp49.86 | GBp142 |
| July 1995 | GBp54.08 | GBp154 |
| June 1995 | GBp50.56 | GBp144 |
FGP.L
Price: GBp189.30
52 week price:
Dividend Yield: 3.99%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: -80000.00%
Dividend Per Share: 10.00 GBp
Earnings Per Share: 0.21 GBp
P/E Ratio: 8.36
Exchange: LSE
Sector: Industrials
Industry: Railroads
Country: United Kingdom
Market Capitalization: 953.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 4