EODData

FRA, FGR: FirstGroup plc

26 Aug 2025
LAST:

2.604

CHANGE:
 0.01
OPEN:
2.604
HIGH:
2.604
ASK:
0.000
VOLUME:
5.7K
CHG(%):
0.46
PREV:
2.616
LOW:
2.604
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 252.6042.6042.6042.6045.7K
25 Aug 252.6162.6162.6162.6165.7K
22 Aug 252.5882.5882.5882.5885.7K
21 Aug 252.6002.6002.6002.6005.7K
20 Aug 252.6182.6182.6182.6185.7K
19 Aug 252.5982.5982.5982.5985.7K
18 Aug 252.6282.6282.6282.6285.7K
15 Aug 252.6282.6282.6282.6285.7K
14 Aug 252.6382.6382.6382.6385.7K
13 Aug 252.6662.6662.6662.6665.7K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:2.61
MA10:2.62
MA20:2.61
MA50:2.60
MA100:2.37
MA200:2.14
STO9:32.00
STO14:20.51
RSI14:43.41
WPR14:-79.49
MTM14:-0.04
ROC14:-0.02
ATR:0.01
Week High:2.62
Week Low:2.59
Month High:2.67
Month Low:2.51
Year High:2.73
Year Low:1.56
Volatility:12.91

RECENT DIVIDENDS

Date Amount
03 Jul 2025$0.06
28 Nov 2024$0.02
18 Jul 2024$0.05
30 Nov 2023$0.02
13 Jul 2023$0.03
17 Nov 2022$0.01
14 Jul 2022$0.01
09 Jan 2013$0.07
11 Jul 2012$0.15
04 Jan 2012$0.08