1. Share Prices

  2. First Property Group PLC (FPO)

15.25p+0.00 (+0.00%)16 Sep 2025, 08:33
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
Sep 16, 202515.25p15.93p15.93p15.25p6
Sep 15, 202515.25p15.93p14.65p15.25p9,549
Sep 11, 202515.25p14.65p14.65p15.25p4,600
Sep 10, 202515.25p15.87p14.75p15.25p36,977
Sep 9, 202515.25p15.87p15.87p15.25p5
Sep 8, 202515.25p15.87p14.75p15.25p56,882
Sep 4, 202515.25p15.87p15.87p15.25p156
Sep 3, 202515.25p15.93p14.75p15.25p16,992
Sep 2, 202515.25p15.98p14.75p15.25p11,235
Sep 1, 202515.25p14.95p14.95p15.25p9,683
Aug 29, 202515.00p15.40p14.60p14.75p151,741
Aug 28, 202515.25p15.01p15.01p15.00p10,000
Aug 27, 202515.50p15.78p15.78p15.50p348
Aug 26, 202515.50p15.05p15.01p15.50p20,284
Aug 22, 202515.50p15.05p15.05p15.50p305
Aug 21, 202515.50p15.78p15.05p15.50p11,455
Aug 19, 202515.50p15.01p15.01p15.50p625
Aug 18, 202515.50p15.78p15.78p15.50p63
Aug 15, 202515.50p15.05p15.05p15.50p16,666
Aug 11, 202515.50p15.05p15.05p15.50p10,000
Aug 8, 202515.50p15.98p15.10p15.50p55,777
Aug 6, 202515.50p15.98p15.98p15.50p1
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
12345
Showing 1 to 50 of 207

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Prs Reit (The) PLC110.906.02
Moonpig Group PLC209.675.79
Burberry Group PLC1,126.505.43
Marks And Spencer Group PLC358.314.34
Aston Martin Lagonda Global Holdings PLC79.154.14
Watches Of Switzerland Group PLC370.404.04

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.69-6.09
Ip Group PLC52.40-5.59
Hochschild Mining PLC302.60-4.96
Fresnillo PLC2,156.63-3.81
Chemring Group PLC582.00-2.84
Ocado Group PLC220.92-2.03