LSE · FGP · stock
FirstGroup plc (FGP) stock price history
Every LSE trading session of FirstGroup plc from Jun 19, 1995 to Sep 28, 2026: 7,990 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGP adjusted close, 1995 to 2026
- £6.61
- All time high, 2007
- £2.26
- 52 week high, £1.52 low
- 7,990
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
FGP key facts
- FirstGroup plc (FGP) closed at £1.79 on Sep 28, 2026 on LSE.
- FGP's all time high close is £6.61, set on Dec 31, 2007; its all time low close is £0.2824 on Mar 18, 2020.
- FGP's 52 week range is £1.52 to £2.26.
- FGP returned -18.4% over the year to Sep 28, 2026 and +101.1% over five years.
- Over ten years FGP returned +69%, +5.4% a year compounded.
- FGP's deepest drawdown was -95.7% from Dec 31, 2007 to Mar 18, 2020.
- DataCedar holds 7,990 daily sessions of FGP history from Jun 19, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FGP price chart, 1995 to 2026
FGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -6.9% |
| 6 months | +5.9% |
| Year to date | -6.8% |
| 1 year | -18.4% |
| 3 years | +18.8% |
| 5 years | +101.1% |
| 10 years | +68.9% |
| Since Jun 19, 1995 | +62.5% |
| Compound annual growth, 31.3 years | +1.6% |
FGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.61 on Dec 31, 2007
- All time low close
- £0.2824 on Mar 18, 2020
- 52 week high
- £2.26 on Oct 1, 2025
- 52 week low
- £1.52 on Apr 30, 2026
- Deepest drawdown
- -95.7% from Dec 31, 2007 to Mar 18, 2020, not yet recovered
- Best single session
- +34.4% on Mar 19, 2020
- Worst single session
- -47.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 1998, +78%
- Worst calendar year
- 2008, -47%
FGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jun 19, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.91 | £1.98 | £1.52 | £1.79 | -6.1% | 246.7M | 187 |
| 2025 | £1.62 | £2.40 | £1.37 | £1.91 | +18.6% | 357.1M | 253 |
| 2024 | £1.74 | £1.89 | £1.29 | £1.61 | -8.1% | 307.1M | 254 |
| 2023 | £1.01 | £1.83 | £0.9255 | £1.75 | +73.3% | 398.9M | 251 |
| 2022 | £1.07 | £1.45 | £0.8363 | £1.01 | -1.2% | 464.2M | 250 |
| 2021 | £0.7594 | £1.11 | £0.6641 | £1.02 | +38.1% | 1.7B | 253 |
| 2020 | £1.26 | £1.34 | £0.2496 | £0.7390 | -41.0% | 968.1M | 254 |
| 2019 | £0.8393 | £1.39 | £0.8164 | £1.25 | +50.4% | 490.2M | 253 |
| 2018 | £1.11 | £1.19 | £0.7604 | £0.8328 | -24.5% | 839.2M | 253 |
| 2017 | £1.04 | £1.54 | £0.9731 | £1.10 | +6.7% | 557.3M | 252 |
| 2016 | £1.07 | £1.16 | £0.7944 | £1.03 | -3.4% | 600.5M | 253 |
| 2015 | £1.06 | £1.30 | £0.8853 | £1.07 | +0.6% | 659.6M | 253 |
| 2014 | £1.24 | £1.46 | £0.9986 | £1.07 | -13.7% | 656.8M | 253 |
| 2013 | £1.73 | £1.83 | £0.9017 | £1.23 | -27.5% | 1B | 253 |
| 2012 | £2.77 | £2.80 | £1.42 | £1.70 | -38.0% | 696.7M | 251 |
| 2011 | £3.25 | £3.35 | £2.45 | £2.75 | -15.1% | 601.8M | 252 |
| 2010 | £3.45 | £3.48 | £2.69 | £3.24 | -6.5% | 643.2M | 253 |
| 2009 | £3.49 | £3.64 | £1.57 | £3.46 | -1.8% | 843.3M | 253 |
| 2008 | £6.61 | £6.63 | £2.90 | £3.52 | -46.7% | 965M | 254 |
| 2007 | £4.73 | £6.69 | £4.40 | £6.61 | +41.8% | 1.2B | 253 |
| 2006 | £3.25 | £4.82 | £3.01 | £4.67 | +43.2% | 768.7M | 252 |
| 2005 | £2.82 | £3.36 | £2.43 | £3.26 | +15.2% | 657.2M | 260 |
| 2004 | £2.21 | £2.86 | £2.02 | £2.83 | +27.6% | 712.7M | 262 |
| 2003 | £1.90 | £2.49 | £1.60 | £2.22 | +16.2% | 469.7M | 261 |
| 2002 | £2.38 | £2.74 | £1.58 | £1.91 | -19.9% | 359M | 261 |
| 2001 | £2.00 | £3.07 | £1.95 | £2.38 | +18.6% | 459M | 261 |
| 2000 | £1.94 | £2.35 | £1.05 | £2.01 | +3.6% | 396.8M | 260 |
| 1999 | £3.12 | £3.40 | £1.71 | £1.94 | -37.8% | 347.3M | 261 |
| 1998 | £1.75 | £3.95 | £1.74 | £3.12 | +77.9% | 371M | 261 |
| 1997 | £1.60 | £1.92 | £1.50 | £1.75 | +9.6% | 316.5M | 261 |
| 1996 | £1.16 | £1.61 | £1.09 | £1.60 | +37.7% | 230.1M | 262 |
| 1995 | £1.10 | £1.18 | £0.9993 | £1.16 | n/a | 63.8M | 140 |
FGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.79 | -0.1% |
| August 2026 | £1.79 | -2.9% |
| July 2026 | £1.84 | -1.8% |
| June 2026 | £1.88 | +9.7% |
| May 2026 | £1.71 | +5.3% |
| April 2026 | £1.63 | -2.2% |
| March 2026 | £1.66 | -9.6% |
| February 2026 | £1.84 | -1.4% |
| January 2026 | £1.86 | -2.2% |
| December 2025 | £1.91 | +7.9% |
| November 2025 | £1.77 | -15.8% |
| October 2025 | £2.10 | -6.9% |
About the FGP data
Daily bars. 7,990 sessions from Jun 19, 1995 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FGP share price history
