Want to see GB:FGP full AI Analyst Report?
Firstgroup (FGP) Historical Prices
95 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 232.00 | 235.20 | 230.40 | 230.60 | 230.60 | -1.62% | 1,920,172 | 1.21 |
| Nov 03, 2026 | 232.60 | 236.00 | 230.20 | 234.40 | 234.40 | +0.95% | 3,063,111 | 1.97 |
| Nov 02, 2026 | 218.60 | 232.20 | 215.42 | 232.20 | 232.20 | +7.10% | 1,829,971 | 1.16 |
| Oct 30, 2026 | 219.40 | 219.40 | 216.60 | 216.80 | 216.80 | +0.00% | 742,322 | 0.47 |
| Oct 29, 2026 | 214.00 | 219.60 | 214.00 | 216.80 | 216.80 | +0.09% | 644,305 | 0.40 |
| Oct 28, 2026 | 209.20 | 222.06 | 209.20 | 216.60 | 216.60 | -1.63% | 903,992 | 0.57 |
| Oct 27, 2026 | 217.80 | 221.40 | 213.00 | 220.20 | 220.20 | +1.57% | 1,243,392 | 0.78 |
| Oct 26, 2026 | 217.00 | 218.40 | 214.00 | 216.80 | 216.80 | +0.93% | 1,234,230 | 0.76 |
| Oct 23, 2026 | 214.00 | 215.00 | 212.00 | 214.80 | 214.80 | +0.47% | 1,073,402 | 0.66 |
| Oct 22, 2026 | 206.60 | 213.80 | 205.40 | 213.80 | 213.80 | +1.04% | 1,953,674 | 1.22 |
| Oct 21, 2026 | 211.00 | 211.80 | 202.00 | 211.60 | 211.60 | +1.54% | 2,189,450 | 1.38 |
| Oct 20, 2026 | 210.60 | 210.60 | 200.20 | 208.40 | 208.40 | +2.26% | 1,770,354 | 1.12 |
| Oct 19, 2026 | 204.00 | 204.00 | 196.30 | 203.80 | 203.80 | +0.39% | 1,542,610 | 0.98 |
| Oct 16, 2026 | 202.20 | 204.00 | 199.80 | 203.00 | 203.00 | +0.30% | 1,222,603 | 0.78 |
| Oct 15, 2026 | 190.00 | 202.80 | 190.00 | 202.40 | 202.40 | +2.58% | 1,459,468 | 0.94 |
| Oct 14, 2026 | 193.60 | 199.00 | 189.80 | 197.30 | 197.30 | +1.75% | 1,154,598 | 0.74 |
| Oct 13, 2026 | 195.00 | 195.00 | 185.70 | 193.90 | 193.90 | +1.52% | 848,925 | 0.55 |
| Oct 12, 2026 | 193.00 | 194.50 | 185.32 | 191.00 | 191.00 | +0.10% | 858,713 | 0.55 |
| Oct 09, 2026 | 187.90 | 192.30 | 179.90 | 190.80 | 190.80 | +2.03% | 1,803,823 | 1.16 |
| Oct 08, 2026 | 187.00 | 187.10 | 180.01 | 187.00 | 187.00 | +0.21% | 1,122,767 | 0.72 |
| Oct 07, 2026 | 189.00 | 189.50 | 186.10 | 186.60 | 186.60 | -0.53% | 1,833,232 | 1.17 |
| Oct 06, 2026 | 186.50 | 188.70 | 180.00 | 187.60 | 187.60 | +0.64% | 1,571,822 | 1.01 |
| Oct 05, 2026 | 181.70 | 186.40 | 179.90 | 186.40 | 186.40 | +2.76% | 1,782,246 | 1.15 |
| Oct 02, 2026 | 180.10 | 184.10 | 176.80 | 181.40 | 181.40 | +0.17% | 758,293 | 0.49 |
| Oct 01, 2026 | 182.60 | 182.60 | 178.50 | 181.10 | 181.10 | -0.88% | 5,117,309 | 3.46 |
| Sep 30, 2026 | 174.00 | 188.70 | 174.00 | 182.70 | 182.70 | +1.33% | 1,536,737 | 1.04 |
| Sep 29, 2026 | 175.00 | 182.10 | 174.50 | 180.30 | 180.30 | +0.78% | 1,804,861 | 1.24 |
| Sep 28, 2026 | 180.00 | 182.60 | 177.90 | 178.90 | 178.90 | +0.79% | 2,497,785 | 1.73 |
| Sep 25, 2026 | 170.00 | 177.50 | 170.00 | 177.50 | 177.50 | +1.37% | 2,789,030 | 1.94 |
| Sep 24, 2026 | 172.40 | 176.60 | 171.70 | 175.10 | 175.10 | +1.57% | 2,691,496 | 1.91 |
| Sep 23, 2026 | 178.50 | 178.50 | 171.40 | 172.40 | 172.40 | -0.23% | 863,673 | 0.62 |
| Sep 22, 2026 | 171.50 | 173.70 | 170.20 | 172.80 | 172.80 | +0.58% | 621,927 | 0.44 |
| Sep 21, 2026 | 172.00 | 172.20 | 167.10 | 171.80 | 171.80 | +1.66% | 2,718,972 | 1.97 |
| Sep 18, 2026 | 161.50 | 171.86 | 161.50 | 169.00 | 169.00 | -1.11% | 4,086,414 | 3.08 |
| Sep 17, 2026 | 168.00 | 175.20 | 168.00 | 170.90 | 170.90 | -1.04% | 752,160 | 0.55 |
| Sep 16, 2026 | 182.50 | 182.50 | 169.30 | 172.70 | 172.70 | +1.23% | 983,129 | 0.70 |
| Sep 15, 2026 | 171.30 | 179.90 | 169.50 | 170.60 | 170.60 | -0.23% | 790,346 | 0.54 |
| Sep 14, 2026 | 169.30 | 171.60 | 168.60 | 171.00 | 171.00 | +1.00% | 2,083,757 | 1.44 |
| Sep 11, 2026 | 158.90 | 170.00 | 158.90 | 169.30 | 169.30 | +0.65% | 666,079 | 0.46 |
| Sep 10, 2026 | 173.70 | 176.40 | 165.00 | 168.20 | 168.20 | -1.92% | 1,273,416 | 0.88 |
| Sep 09, 2026 | 184.60 | 184.60 | 165.70 | 171.50 | 171.50 | -0.64% | 1,477,382 | 1.03 |
| Sep 08, 2026 | 165.40 | 177.79 | 165.40 | 172.60 | 172.60 | -1.82% | 1,632,126 | 1.14 |
| Sep 07, 2026 | 180.00 | 180.00 | 175.60 | 175.80 | 175.80 | -0.45% | 1,215,869 | 0.85 |
| Sep 04, 2026 | 170.00 | 181.20 | 170.00 | 176.60 | 176.60 | -0.73% | 1,536,822 | 1.09 |
| Sep 03, 2026 | 175.20 | 178.35 | 171.50 | 177.90 | 177.90 | +1.83% | 1,024,701 | 0.73 |
| Sep 02, 2026 | 175.00 | 176.97 | 174.00 | 174.70 | 174.70 | -1.08% | 3,569,275 | 2.64 |
| Sep 01, 2026 | 182.00 | 182.00 | 175.70 | 176.60 | 176.60 | -1.34% | 1,903,740 | 1.43 |
| Aug 31, 2026 | 179.00 | 179.70 | 177.50 | 179.00 | 179.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 177.50 | 179.70 | 177.50 | 179.00 | 179.00 | +0.56% | 1,738,381 | 1.29 |
| Aug 27, 2026 | 177.00 | 179.50 | 176.60 | 178.00 | 178.00 | -0.89% | 1,409,548 | 1.05 |
