1. Share Prices

  2. First Property Group PLC (FPO)

15.50p+0.00 (+0.00%)06 Aug 2025, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Property Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202515.00p15.49p14.77p15.50p163,533
Aug 4, 202515.00p15.37p14.65p15.00p34,089
Aug 1, 202514.50p15.40p14.65p15.00p205,622
Jul 31, 202515.00p15.45p14.60p14.50p148,644
Jul 30, 202515.00p14.50p14.50p15.00p15,000
Jul 29, 202515.00p14.60p14.60p15.00p34,641
Jul 28, 202515.00p15.40p15.40p15.00p11,567
Jul 25, 202515.00p14.60p14.60p15.00p5,000
Jul 24, 202515.00p15.45p14.60p15.00p73,174
Jul 23, 202515.00p14.80p14.80p15.00p10,779
Jul 22, 202515.25p14.80p14.80p15.00p23,051
Jul 18, 202515.25p14.80p14.80p15.25p8,000
Jul 17, 202515.25p14.80p14.80p15.25p3,330
Jul 16, 202515.00p15.49p15.49p15.25p27,968
Jul 15, 202515.00p14.70p14.70p15.00p7,058
Jul 14, 202515.25p16.00p15.01p15.00p166,546
Jul 11, 202515.25p14.73p14.73p15.25p65,011
Jul 10, 202515.25p14.72p14.68p15.25p145,381
Jul 9, 202515.25p14.66p14.00p15.25p440
Jul 8, 202515.25p15.90p14.66p15.25p12,093
Jul 7, 202515.25p14.63p14.63p15.25p6,869
Jul 3, 202515.25p15.90p14.63p15.25p7,992
Jul 2, 202515.00p15.50p14.57p15.25p274,073
Jul 1, 202515.00p15.50p14.57p15.00p25,231
Jun 30, 202515.00p15.49p14.56p15.00p41,946
Jun 27, 202515.00p15.49p14.50p15.00p35,613
Jun 25, 202515.00p15.50p14.37p15.00p26,487
Jun 24, 202515.00p15.50p14.37p15.00p1,167
Jun 23, 202514.50p15.50p14.90p15.00p49,299
Jun 20, 202514.00p14.99p14.13p14.50p104,096
Jun 19, 202513.25p14.75p13.25p14.00p68,244
Jun 18, 202512.75p13.85p12.99p13.00p158,177
Jun 17, 202512.75p12.99p12.99p12.75p14,563
Jun 16, 202512.75p13.00p12.73p12.75p55,000
Jun 13, 202512.75p13.00p13.00p12.75p25,000
Jun 12, 202512.75p12.63p12.63p12.75p18,776
Jun 11, 202512.50p13.35p12.99p12.75p25,400
Jun 10, 202512.50p13.00p12.55p12.50p133,689
Jun 9, 202512.50p12.98p12.55p12.50p29,152
Jun 6, 202512.50p12.99p12.99p12.50p10,000
Jun 5, 202512.50p12.99p12.99p12.50p19
Jun 4, 202512.50p12.99p12.22p12.50p10,698
Jun 3, 202512.00p12.98p12.40p12.50p107,704
Jun 2, 202513.00p13.00p12.25p12.25p27,105
May 30, 202513.00p13.00p12.13p13.00p34,798
May 29, 202513.50p13.50p12.10p13.00p66,984
May 28, 202513.25p13.01p13.01p13.50p1,485
May 27, 202513.50p13.50p13.00p13.50p101,180
May 23, 202513.50p13.00p12.62p13.50p51,000
May 22, 202513.50p13.01p13.01p13.50p4,000
12345
Showing 1 to 50 of 209

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.