FirstGroup plc ( FGROF) - Price History
Stock symbol FGROF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FGROF (FirstGroup plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.87 | $1.87 |
| December 2023 | $1.87 | $1.87 |
| November 2023 | $1.87 | $1.87 |
| October 2023 | $1.85 | $1.87 |
| September 2023 | $1.82 | $1.82 |
| August 2023 | $1.94 | $1.94 |
| July 2023 | $1.78 | $1.78 |
| June 2023 | $1.75 | $1.78 |
| May 2023 | $1.47 | $1.50 |
| April 2023 | $1.22 | $1.25 |
| March 2023 | $1.23 | $1.25 |
| February 2023 | $1.32 | $1.35 |
| January 2023 | $1.28 | $1.30 |
| December 2022 | $1.18 | $1.20 |
| November 2022 | $1.08 | $1.11 |
| October 2022 | $1.17 | $1.20 |
| September 2022 | $1.22 | $1.25 |
| August 2022 | $1.22 | $1.26 |
| July 2022 | $1.41 | $1.46 |
| June 2022 | $1.62 | $1.68 |
| May 2022 | $1.54 | $1.60 |
| April 2022 | $1.39 | $1.44 |
| March 2022 | $1.45 | $1.50 |
| February 2022 | $1.25 | $1.30 |
| January 2022 | $1.31 | $1.36 |
| December 2021 | $1.31 | $1.36 |
| November 2021 | $1.24 | $1.29 |
| October 2021 | $1.24 | $1.29 |
| September 2021 | $1.20 | $1.24 |
| August 2021 | $1.16 | $1.20 |
| July 2021 | $1.06 | $1.10 |
| June 2021 | $1.20 | $1.25 |
| May 2021 | $1.16 | $1.20 |
| April 2021 | $0.96 | $1 |
| March 2021 | $1.16 | $1.20 |
| February 2021 | $1.30 | $1.35 |
| January 2021 | $0.92 | $0.95 |
| December 2020 | $0.93 | $0.96 |
| November 2020 | $0.77 | $0.80 |
| October 2020 | $0.52 | $0.54 |
| September 2020 | $0.78 | $0.81 |
| August 2020 | $0.39 | $0.40 |
| July 2020 | $0.46 | $0.48 |
| June 2020 | $0.68 | $0.70 |
| May 2020 | $0.63 | $0.65 |
| April 2020 | $0.87 | $0.90 |
| March 2020 | $0.63 | $0.65 |
| February 2020 | $1.35 | $1.40 |
| January 2020 | $1.59 | $1.65 |
| December 2019 | $1.44 | $1.50 |
| November 2019 | $1.47 | $1.52 |
| October 2019 | $1.58 | $1.64 |
| September 2019 | $1.62 | $1.68 |
| August 2019 | $1.45 | $1.50 |
| July 2019 | $1.32 | $1.37 |
| June 2019 | $1.22 | $1.27 |
| May 2019 | $1.37 | $1.42 |
| April 2019 | $1.34 | $1.39 |
| March 2019 | $1.14 | $1.19 |
| February 2019 | $1.15 | $1.19 |
| January 2019 | $1.11 | $1.15 |
| December 2018 | $0.98 | $1.02 |
| November 2018 | $0.98 | $1.02 |
| October 2018 | $1.10 | $1.14 |
| September 2018 | $1.13 | $1.17 |
| August 2018 | $1.05 | $1.09 |
| July 2018 | $1.05 | $1.09 |
| June 2018 | $1.02 | $1.06 |
| May 2018 | $1.31 | $1.36 |
| April 2018 | $1.18 | $1.22 |
| March 2018 | $1.11 | $1.15 |
| February 2018 | $1.37 | $1.42 |
| January 2018 | $1.37 | $1.43 |
| December 2017 | $1.38 | $1.43 |
| November 2017 | $1.30 | $1.35 |
| October 2017 | $1.48 | $1.54 |
| September 2017 | $1.49 | $1.54 |
| August 2017 | $1.44 | $1.49 |
| July 2017 | $1.38 | $1.43 |
| June 2017 | $1.69 | $1.75 |
| May 2017 | $1.56 | $1.62 |
| April 2017 | $1.56 | $1.62 |
| March 2017 | $1.46 | $1.51 |
| February 2017 | $1.25 | $1.30 |
| January 2017 | $1.25 | $1.30 |
| December 2016 | $1.20 | $1.24 |
| November 2016 | $1.27 | $1.32 |
| October 2016 | $1.17 | $1.22 |
| September 2016 | $1.26 | $1.31 |
| August 2016 | $1.38 | $1.44 |
| July 2016 | $1.38 | $1.44 |
| June 2016 | $1.38 | $1.44 |
| May 2016 | $1.39 | $1.44 |
| April 2016 | $1.30 | $1.35 |
| March 2016 | $1.21 | $1.26 |
| February 2016 | $1.22 | $1.26 |
| January 2016 | $1.37 | $1.42 |
| December 2015 | $1.51 | $1.57 |
| November 2015 | $1.50 | $1.56 |
| October 2015 | $1.40 | $1.45 |
| September 2015 | $1.39 | $1.44 |
| August 2015 | $1.59 | $1.65 |
| July 2015 | $1.80 | $1.87 |
| June 2015 | $1.85 | $1.92 |
| May 2015 | $1.64 | $1.70 |
| April 2015 | $1.42 | $1.47 |
| March 2015 | $1.40 | $1.45 |
| February 2015 | $1.45 | $1.50 |
| January 2015 | $1.55 | $1.61 |
| December 2014 | $1.55 | $1.61 |
| November 2014 | $1.69 | $1.76 |
| October 2014 | $1.70 | $1.76 |
| September 2014 | $1.82 | $1.89 |
| August 2014 | $2 | $2.07 |
| July 2014 | $2.04 | $2.12 |
| June 2014 | $2.22 | $2.30 |
| May 2014 | $2.36 | $2.46 |
| April 2014 | $2.36 | $2.46 |
| March 2014 | $2.37 | $2.46 |
| February 2014 | $2.31 | $2.40 |
| January 2014 | $2.04 | $2.12 |
| December 2013 | $1.81 | $1.88 |
| November 2013 | $1.85 | $1.92 |
| October 2013 | $1.90 | $1.98 |
| September 2013 | $1.91 | $1.98 |
| August 2013 | $1.81 | $1.88 |
| July 2013 | $1.48 | $1.54 |
| June 2013 | $1.46 | $1.51 |
| May 2013 | $1.37 | $1.42 |
| April 2013 | $2.49 | $2.58 |
| March 2013 | $2.37 | $2.45 |
| February 2013 | $2.13 | $2.21 |
| January 2013 | $2.53 | $2.62 |
| December 2012 | $2.58 | $2.80 |
| November 2012 | $2.03 | $2.20 |
| October 2012 | $2.26 | $2.45 |
| September 2012 | $3.14 | $3.41 |
| August 2012 | $3.04 | $3.30 |
| July 2012 | $2.33 | $2.53 |
| June 2012 | $2.28 | $2.73 |
| May 2012 | $2.33 | $2.80 |
| April 2012 | $2.18 | $2.61 |
| March 2012 | $3.26 | $3.91 |
| December 2011 | $3.48 | $4.17 |
| November 2011 | $3.40 | $4.08 |
| October 2011 | $3.60 | $4.32 |
| September 2011 | $3.52 | $4.22 |
| August 2011 | $4.01 | $4.81 |
| July 2011 | $4.11 | $4.93 |
| May 2011 | $3.71 | $4.44 |
| April 2011 | $3.57 | $4.28 |
| February 2011 | $3.94 | $4.73 |
| December 2010 | $4.08 | $4.97 |
| November 2010 | $4.32 | $5.26 |
| October 2010 | $4.23 | $5.14 |
| September 2010 | $3.60 | $4.39 |
| August 2010 | $3.52 | $4.28 |
| July 2010 | $3.85 | $4.69 |
| June 2010 | $3.74 | $4.69 |
| May 2010 | $3.31 | $4.16 |
| April 2010 | $3.70 | $4.65 |
| March 2010 | $3.64 | $4.57 |
| February 2010 | $3.56 | $4.47 |
| January 2010 | $3.98 | $5 |
| December 2009 | $4.33 | $5.50 |
| October 2009 | $4.28 | $5.44 |
| August 2009 | $3.82 | $4.85 |
| July 2009 | $3.64 | $4.63 |
| June 2009 | $3.96 | $5.18 |
| May 2009 | $3.74 | $4.89 |
| April 2009 | $2.73 | $3.56 |
| March 2009 | $2.25 | $2.94 |
| February 2009 | $2.34 | $3.06 |
| January 2009 | $2.47 | $3.22 |
| December 2008 | $3.65 | $4.89 |
| November 2008 | $3.84 | $5.14 |
| October 2008 | $4.10 | $5.50 |
| September 2008 | $5.63 | $7.54 |
| August 2008 | $6.70 | $8.97 |
| July 2008 | $6.42 | $8.60 |
| June 2008 | $6.09 | $8.15 |
| May 2008 | $6.52 | $8.72 |
| April 2008 | $7 | $9.38 |
| March 2008 | $6.88 | $9.21 |
| February 2008 | $7.03 | $9.42 |
| January 2008 | $7.61 | $10.19 |
| December 2007 | $8.53 | $11.41 |
| September 2007 | $8.04 | $10.76 |
| August 2007 | $6.70 | $8.97 |
| July 2007 | $8.07 | $10.80 |
| May 2007 | $8.28 | $11.09 |
| April 2007 | $8.01 | $10.72 |
| December 2006 | $6.70 | $8.97 |
| November 2006 | $6.18 | $8.28 |
| October 2006 | $6.03 | $8.07 |
| August 2006 | $5.12 | $6.85 |
| July 2006 | $5.21 | $6.97 |
| June 2006 | $4.87 | $6.52 |
| May 2006 | $4.60 | $6.16 |
| April 2006 | $4.72 | $6.32 |
| December 2005 | $4.14 | $5.54 |
| May 2005 | $3.62 | $4.84 |
| February 2005 | $4.05 | $5.42 |
| December 2004 | $4.13 | $5.52 |
FGROF
Price: $1.87
52 week price:
Dividend Yield: 3.00%
Forward Dividend Yield: 2.14%
Dividend Per Share: 0.04 USD
Exchange: PNK
Country: United Kingdom
Market Capitalization: 1.4 billion
Years Paying Dividends: 2