FirstGroup plc - Price History
Stock symbol FGROY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FGROY (FirstGroup plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.27 | $2.27 |
| December 2023 | $2.08 | $2.08 |
| November 2023 | $2.01 | $2.03 |
| October 2023 | $1.84 | $1.86 |
| September 2023 | $1.82 | $1.84 |
| August 2023 | $1.82 | $1.84 |
| July 2023 | $1.88 | $1.90 |
| June 2023 | $1.80 | $1.86 |
| May 2023 | $1.39 | $1.43 |
| April 2023 | $1.37 | $1.41 |
| March 2023 | $1.25 | $1.28 |
| February 2023 | $1.24 | $1.28 |
| January 2023 | $1.32 | $1.35 |
| December 2022 | $1.18 | $1.22 |
| November 2022 | $1.23 | $1.27 |
| October 2022 | $1.17 | $1.21 |
| September 2022 | $1.13 | $1.17 |
| August 2022 | $1.26 | $1.31 |
| July 2022 | $1.56 | $1.62 |
| June 2022 | $1.55 | $1.63 |
| May 2022 | $1.38 | $1.45 |
| April 2022 | $1.35 | $1.42 |
| March 2022 | $1.34 | $1.40 |
| February 2022 | $1.30 | $1.37 |
| January 2022 | $1.30 | $1.36 |
| December 2021 | $1.33 | $1.39 |
| November 2021 | $1.25 | $1.31 |
| October 2021 | $1.32 | $1.38 |
| September 2021 | $1.14 | $1.20 |
| August 2021 | $1.19 | $1.24 |
| July 2021 | $1.10 | $1.15 |
| June 2021 | $1.08 | $1.13 |
| May 2021 | $1.17 | $1.22 |
| April 2021 | $1.03 | $1.07 |
| March 2021 | $1.21 | $1.27 |
| February 2021 | $1.20 | $1.26 |
| January 2021 | $0.94 | $0.98 |
| December 2020 | $0.97 | $1.01 |
| November 2020 | $0.77 | $0.81 |
| October 2020 | $0.51 | $0.54 |
| September 2020 | $0.47 | $0.49 |
| August 2020 | $0.56 | $0.58 |
| July 2020 | $0.44 | $0.46 |
| June 2020 | $0.60 | $0.63 |
| May 2020 | $0.70 | $0.73 |
| April 2020 | $0.70 | $0.73 |
| March 2020 | $0.60 | $0.63 |
| February 2020 | $1.47 | $1.54 |
| January 2020 | $1.56 | $1.63 |
| December 2019 | $1.61 | $1.68 |
| November 2019 | $1.55 | $1.61 |
| October 2019 | $1.61 | $1.68 |
| September 2019 | $1.60 | $1.67 |
| August 2019 | $1.48 | $1.55 |
| July 2019 | $1.33 | $1.40 |
| June 2019 | $1.20 | $1.25 |
| May 2019 | $1.43 | $1.50 |
| April 2019 | $1.31 | $1.37 |
| March 2019 | $1.17 | $1.22 |
| February 2019 | $1.16 | $1.21 |
| January 2019 | $1.14 | $1.20 |
| December 2018 | $1.16 | $1.20 |
| November 2018 | $1.07 | $1.12 |
| October 2018 | $1.12 | $1.18 |
| September 2018 | $1.17 | $1.22 |
| August 2018 | $1.09 | $1.14 |
| July 2018 | $1.07 | $1.11 |
| June 2018 | $1 | $1.05 |
| May 2018 | $1.51 | $1.58 |
| April 2018 | $1.49 | $1.56 |
| March 2018 | $1.08 | $1.14 |
| February 2018 | $1.09 | $1.14 |
| January 2018 | $1.41 | $1.48 |
| December 2017 | $1.39 | $1.45 |
| November 2017 | $1.42 | $1.48 |
| October 2017 | $1.36 | $1.42 |
| September 2017 | $1.50 | $1.57 |
| August 2017 | $1.41 | $1.48 |
| July 2017 | $1.42 | $1.49 |
| June 2017 | $1.58 | $1.65 |
| May 2017 | $1.86 | $1.95 |
| April 2017 | $1.66 | $1.74 |
| March 2017 | $1.58 | $1.65 |
| February 2017 | $1.43 | $1.50 |
| January 2017 | $1.22 | $1.28 |
| December 2016 | $1.24 | $1.30 |
| November 2016 | $1.22 | $1.27 |
| October 2016 | $1.25 | $1.31 |
| September 2016 | $1.32 | $1.38 |
| August 2016 | $1.37 | $1.44 |
| July 2016 | $1.27 | $1.33 |
| June 2016 | $1.43 | $1.48 |
| May 2016 | $1.50 | $1.57 |
| April 2016 | $1.43 | $1.50 |
| March 2016 | $1.28 | $1.34 |
| February 2016 | $1.21 | $1.27 |
| January 2016 | $1.46 | $1.52 |
| December 2015 | $1.54 | $1.61 |
| November 2015 | $1.56 | $1.64 |
| October 2015 | $1.54 | $1.60 |
| September 2015 | $1.54 | $1.60 |
| August 2015 | $1.64 | $1.71 |
| July 2015 | $1.72 | $1.80 |
| June 2015 | $1.85 | $1.93 |
| May 2015 | $1.68 | $1.76 |
| April 2015 | $1.36 | $1.41 |
| March 2015 | $1.41 | $1.48 |
| February 2015 | $1.61 | $1.67 |
| January 2015 | $1.54 | $1.61 |
| December 2014 | $1.77 | $1.84 |
| November 2014 | $1.83 | $1.91 |
| October 2014 | $1.72 | $1.80 |
| September 2014 | $1.84 | $1.93 |
| August 2014 | $2.01 | $2.11 |
| July 2014 | $2.12 | $2.20 |
| June 2014 | $2.07 | $2.16 |
| May 2014 | $2.22 | $2.33 |
| April 2014 | $2.07 | $2.17 |
| March 2014 | $2.32 | $2.43 |
| February 2014 | $2.21 | $2.31 |
| January 2014 | $2.15 | $2.25 |
| December 2013 | $1.78 | $1.86 |
| November 2013 | $1.89 | $1.98 |
| October 2013 | $1.83 | $1.92 |
| September 2013 | $1.80 | $1.88 |
| August 2013 | $1.73 | $1.81 |
| July 2013 | $1.42 | $1.48 |
| June 2013 | $1.06 | $1.45 |
| May 2013 | $1.30 | $1.78 |
| April 2013 | $2.40 | $3.29 |
| March 2013 | $2.23 | $3.05 |
| February 2013 | $2.14 | $2.94 |
| January 2013 | $2.24 | $3.08 |
| December 2012 | $2.37 | $3.37 |
| November 2012 | $2.10 | $2.99 |
| October 2012 | $2.16 | $3.07 |
| September 2012 | $2.81 | $4 |
| August 2012 | $2.73 | $3.88 |
| July 2012 | $2.44 | $3.46 |
| June 2012 | $2.10 | $3.28 |
| May 2012 | $2.17 | $3.38 |
| April 2012 | $1.96 | $3.06 |
| March 2012 | $2.99 | $4.66 |
| February 2012 | $3.05 | $4.75 |
| January 2012 | $3.05 | $4.75 |
| December 2011 | $3.27 | $5.22 |
| November 2011 | $3.30 | $5.26 |
| October 2011 | $3.38 | $5.39 |
| September 2011 | $3.13 | $5 |
| August 2011 | $3.60 | $5.74 |
| July 2011 | $3.73 | $5.94 |
| June 2011 | $3.29 | $5.47 |
| May 2011 | $4.47 | $6.25 |
| April 2011 | $4.47 | $6.25 |
| March 2011 | $4.47 | $6.25 |
| February 2011 | $4.47 | $6.25 |
| January 2011 | $3.68 | $6.12 |
| December 2010 | $3.66 | $6.20 |
| July 2010 | $3.46 | $5.87 |
| June 2010 | $3.31 | $5.82 |
| May 2010 | $3.17 | $5.57 |
| April 2010 | $3.30 | $5.80 |
| March 2010 | $3.10 | $5.45 |
| February 2010 | $2.99 | $5.26 |
| January 2010 | $3.72 | $6.55 |
| December 2009 | $3.60 | $6.44 |
| October 2009 | $3.42 | $6.11 |
| September 2009 | $3.99 | $7.14 |
| August 2009 | $3.35 | $6 |
| June 2009 | $3.28 | $6.08 |
| April 2009 | $2.53 | $4.69 |
FGROY
Price: $2.27
52 week price:
Dividend Yield: 2.30%
5-year range yield:
Forward Dividend Yield: 1.76%
Payout Ratio: 31.48%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -0.02 USD
P/E Ratio: -117.44
Exchange: PNK
Sector: Industrials
Industry: Railroads
Volume: 662
Ebitda: 868.4 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2