FirstGroup PLC

FGP
🏛️ 英国 →
219.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 102.50 103.40 100.90 102.20 0.6M
2021-12-30 107.80 107.80 101.70 102.50 0.8M
2021-12-29 105.40 105.40 103.20 104.40 0.8M
2021-12-24 101.70 105.10 101.70 103.70 0.5M
2021-12-23 103.00 106.30 101.93 104.40 1.1M
2021-12-22 98.35 102.60 98.35 102.60 5.6M
2021-12-21 104.30 104.70 100.20 101.30 1.3M
2021-12-20 102.50 105.00 102.50 103.20 0.9M
2021-12-17 103.10 106.20 103.10 104.40 4.7M
2021-12-16 104.20 105.50 102.50 103.40 2.3M
2021-12-15 103.42 104.80 97.98 103.00 2.7M
2021-12-14 102.22 105.00 101.60 104.00 3.5M
2021-12-13 103.60 103.90 101.60 101.80 1.7M
2021-12-10 95.80 104.50 95.80 101.60 2.8M
2021-12-09 99.05 102.00 95.00 95.90 3.0M
2021-12-08 102.60 106.00 100.00 101.70 3.3M
2021-12-07 105.70 110.70 104.10 105.70 9.4M
2021-12-06 95.60 105.55 94.75 105.50 16.6M
2021-12-03 94.40 96.15 93.00 93.15 1.8M
2021-12-02 90.50 105.00 90.50 93.60 954.5M
2021-12-01 93.65 97.45 93.00 95.25 1.5M
2021-11-30 96.90 97.50 92.70 93.00 2.8M
2021-11-29 105.41 107.10 98.40 98.45 1.8M
2021-11-26 99.55 103.20 97.30 102.90 3.4M
2021-11-25 100.75 102.80 100.75 102.40 1.9M
2021-11-24 101.40 102.50 101.20 101.70 1.2M
2021-11-23 101.80 102.10 101.30 101.70 0.9M
2021-11-22 101.50 102.60 100.80 102.10 1.5M
2021-11-19 102.60 102.60 100.30 101.60 2.0M
2021-11-18 102.10 102.40 99.75 102.40 1.4M
2021-11-17 100.60 101.47 100.20 100.70 1.4M
2021-11-16 101.20 102.60 100.30 100.80 1.7M
2021-11-15 98.00 101.80 98.00 101.60 0.8M
2021-11-12 101.90 102.00 100.50 101.20 2.2M
2021-11-11 98.00 102.50 98.00 101.80 1.4M
2021-11-10 101.00 101.80 100.40 101.00 6.1M
2021-11-09 99.50 102.00 97.76 101.00 3.7M
2021-11-08 103.00 103.00 101.70 102.30 1.1M
2021-11-05 102.00 103.20 101.70 102.80 2.0M
2021-11-04 102.00 104.00 101.30 102.50 1.4M
2021-11-03 101.80 103.40 99.80 101.80 4.7M
2021-11-02 101.20 102.00 100.50 101.40 3.6M
2021-11-01 102.90 102.90 100.55 101.20 2.4M
2021-10-29 100.00 102.58 100.00 100.80 3.3M
2021-10-28 95.19 102.59 93.70 102.00 3.3M
2021-10-27 100.00 102.70 99.00 100.50 6.0M
2021-10-26 92.05 96.50 92.05 96.15 2.3M
2021-10-25 88.90 93.80 88.90 93.40 1.6M
2021-10-22 88.85 91.45 88.85 90.70 1.4M
2021-10-21 92.05 93.00 88.55 90.60 5.5M
2021-10-20 88.55 90.10 85.40 89.90 1.4M
2021-10-19 88.95 90.20 88.15 89.45 1.2M
2021-10-18 88.90 93.50 86.15 89.50 1.4M
2021-10-15 91.05 93.55 90.75 92.60 2.2M
2021-10-14 90.75 91.70 88.19 91.05 1.5M
2021-10-13 92.00 92.00 87.30 90.75 1.7M
2021-10-12 87.65 89.44 87.65 88.85 4.9M
2021-10-11 87.25 89.70 84.00 89.30 1.0M
2021-10-08 90.75 90.75 86.70 89.50 1.2M
2021-10-07 88.00 89.25 87.50 88.95 2.9M
2021-10-06 85.00 89.00 85.00 87.20 3.3M
2021-10-05 89.35 89.65 87.20 88.80 1.4M
2021-10-04 90.00 91.10 87.40 87.55 2.5M
2021-10-01 87.90 90.35 86.85 90.00 2.0M
2021-09-30 87.80 89.65 86.15 88.95 2.7M
2021-09-29 92.00 92.00 86.90 87.50 1.3M
2021-09-28 90.00 93.55 88.70 89.10 1.6M
2021-09-27 92.65 94.55 91.25 93.85 1.7M
2021-09-24 85.42 92.95 84.70 91.75 1.3M
2021-09-23 89.70 91.80 89.50 90.95 1.0M
2021-09-22 84.00 90.44 84.00 89.45 1.3M
2021-09-21 88.10 90.65 86.70 89.50 1.4M
2021-09-20 86.20 86.80 82.15 86.15 1.2M
2021-09-17 84.00 87.80 84.00 86.20 3.1M
2021-09-16 84.00 86.20 84.00 85.75 2.3M
2021-09-15 85.00 88.05 83.38 84.95 1.5M
2021-09-14 86.00 89.95 86.00 86.55 1.5M
2021-09-13 86.00 90.35 86.00 89.30 2.0M
2021-09-10 91.65 91.65 86.50 86.50 1.1M
2021-09-09 87.00 89.15 86.11 88.10 1.5M
2021-09-08 91.35 91.35 87.00 87.70 2.4M
2021-09-07 87.80 90.57 87.80 89.75 1.2M
2021-09-06 95.00 95.00 88.21 90.00 0.8M
2021-09-03 91.80 91.80 88.95 89.00 1.2M
2021-09-02 89.00 90.85 89.00 90.10 1.0M
2021-09-01 88.80 91.50 85.05 90.00 2.0M
2021-08-31 92.80 92.80 87.60 90.25 1.9M
2021-08-27 91.50 91.50 89.00 90.10 1.1M
2021-08-26 92.20 92.20 89.10 89.80 1.2M
2021-08-25 92.10 92.70 91.15 91.15 1.4M
2021-08-24 92.10 92.10 89.85 91.55 2.4M
2021-08-23 87.00 92.57 87.00 89.85 1.0M
2021-08-20 91.00 91.00 88.45 90.00 1.1M
2021-08-19 90.60 91.20 89.10 89.60 1.6M
2021-08-18 90.40 92.00 89.15 91.75 1.3M
2021-08-17 89.55 90.65 89.10 89.60 1.5M
2021-08-16 90.40 90.89 89.15 90.55 1.2M
2021-08-13 88.50 90.77 88.50 90.40 1.3M
2021-08-12 91.00 91.25 88.42 90.05 3.0M
2021-08-11 92.00 93.00 89.70 90.00 2.3M
2021-08-10 90.40 92.40 89.65 91.60 2.3M
2021-08-09 90.00 91.60 89.20 91.30 2.1M
2021-08-06 88.50 90.89 88.30 90.05 1.9M
2021-08-05 84.70 89.00 84.70 88.85 3.2M
2021-08-04 85.50 86.55 84.75 86.00 3.0M
2021-08-03 85.00 86.05 82.43 85.45 3.6M
2021-08-02 82.20 87.05 82.20 85.00 4.1M
2021-07-30 79.10 82.95 79.10 82.90 4.3M
2021-07-29 83.20 83.95 79.71 81.90 4.3M
2021-07-28 85.00 88.80 82.45 83.00 6.8M
2021-07-27 84.40 88.80 82.14 84.25 8.6M
2021-07-26 80.75 84.90 79.54 84.40 2.6M
2021-07-23 85.00 85.00 81.95 82.15 2.5M
2021-07-22 80.75 87.00 80.75 82.00 14.0M
2021-07-21 79.20 80.02 74.55 79.55 1.8M
2021-07-20 81.95 81.95 72.40 73.85 5.5M
2021-07-19 77.00 77.00 72.99 73.60 2.4M
2021-07-16 83.00 83.00 77.00 77.60 1.8M
2021-07-15 81.05 81.15 78.71 80.15 1.5M
2021-07-14 85.45 85.45 80.35 80.75 2.3M
2021-07-13 85.59 87.85 82.95 83.00 1.3M
2021-07-12 87.20 87.20 82.45 83.95 1.5M
2021-07-09 83.30 86.25 83.00 85.10 1.0M
2021-07-08 83.30 84.95 82.05 83.35 5.0M
2021-07-07 82.00 88.00 82.00 84.35 3.7M
2021-07-06 88.30 88.85 84.05 86.25 3.2M
2021-07-05 85.00 89.59 85.00 87.85 1.6M
2021-07-02 88.25 90.15 84.90 85.40 3.2M
2021-07-01 82.70 88.44 82.35 87.40 4.2M
2021-06-30 80.90 82.80 80.20 81.90 2.7M
2021-06-29 82.10 83.79 80.55 81.10 2.4M
2021-06-28 84.51 84.75 81.85 82.10 1.7M
2021-06-25 83.00 83.85 82.00 83.85 1.1M
2021-06-24 81.00 83.97 81.00 82.95 2.2M
2021-06-23 80.00 83.32 80.00 83.25 1.2M
2021-06-22 81.10 83.50 80.80 82.80 1.6M
2021-06-21 78.00 81.50 78.00 81.20 3.4M
2021-06-18 83.00 83.00 81.00 81.05 4.2M
2021-06-17 77.95 82.92 77.95 82.40 4.4M
2021-06-16 82.90 83.25 81.55 82.00 3.1M
2021-06-15 81.20 82.40 81.10 82.40 3.0M
2021-06-14 78.00 82.50 78.00 81.25 4.9M
2021-06-11 82.50 82.50 80.95 82.20 1.4M
2021-06-10 82.50 82.92 80.36 81.10 4.6M
2021-06-09 82.50 83.80 80.90 82.20 1.4M
2021-06-08 80.55 83.75 80.10 82.05 1.7M
2021-06-07 78.00 82.85 78.00 81.75 4.5M
2021-06-04 81.80 82.15 80.57 82.00 1.4M
2021-06-03 81.50 82.45 81.30 81.85 1.7M
2021-06-02 83.20 83.20 80.20 82.30 1.6M
2021-06-01 85.00 85.00 80.00 80.45 2.9M
2021-05-28 85.55 87.40 81.31 81.50 3.9M
2021-05-27 86.05 88.05 84.95 86.00 4.4M
2021-05-26 87.00 87.00 84.81 85.50 2.0M
2021-05-25 85.45 86.90 85.35 85.55 1.9M
2021-05-24 83.00 85.95 81.70 85.55 2.1M
2021-05-21 81.25 84.00 81.10 83.50 2.1M
2021-05-20 82.30 83.80 81.75 82.50 3.7M
2021-05-19 79.50 83.12 79.50 82.60 3.2M
2021-05-18 81.20 83.85 80.42 82.10 2.0M
2021-05-17 79.59 81.20 78.10 80.50 2.7M
2021-05-14 78.50 79.76 77.50 79.35 1.8M
2021-05-13 76.65 78.50 74.00 77.95 2.5M
2021-05-12 77.00 77.65 73.65 76.65 3.5M
2021-05-11 74.35 75.10 72.50 74.00 5.8M
2021-05-10 75.00 75.00 72.10 73.45 3.1M
2021-05-07 72.80 75.21 72.50 74.60 2.4M
2021-05-06 75.00 78.15 72.65 73.10 2.5M
2021-05-05 75.20 75.50 73.40 74.70 3.4M
2021-05-04 74.35 76.82 73.75 74.10 7.5M
2021-04-30 75.55 77.32 73.85 74.30 3.8M
2021-04-29 77.80 78.10 72.05 74.80 6.6M
2021-04-28 85.45 85.45 76.57 77.25 4.2M
2021-04-27 88.30 88.30 83.05 83.60 3.4M
2021-04-26 89.65 90.30 85.23 86.70 3.5M
2021-04-23 99.85 101.30 88.55 88.90 7.9M
2021-04-22 87.50 87.50 82.03 85.10 2.2M
2021-04-21 83.10 85.85 81.60 84.00 2.5M
2021-04-20 90.00 90.00 82.25 83.65 3.9M
2021-04-19 89.10 92.15 89.00 89.05 2.6M
2021-04-16 91.75 91.90 89.20 89.45 1.0M
2021-04-15 93.00 94.85 90.40 91.00 1.1M
2021-04-14 93.65 95.90 88.10 93.05 2.6M
2021-04-13 89.20 91.10 86.50 90.25 2.1M
2021-04-12 99.00 99.00 88.30 89.50 2.0M
2021-04-09 96.71 98.45 93.70 94.60 1.4M
2021-04-08 100.00 100.00 96.55 97.15 2.0M
2021-04-07 97.00 99.19 95.20 97.15 1.7M
2021-04-06 92.85 96.30 92.15 94.90 2.4M
2021-04-01 91.15 93.30 89.04 91.10 2.1M
2021-03-31 92.65 93.70 90.05 92.05 3.3M
2021-03-30 90.95 95.80 88.10 91.50 1.4M
2021-03-29 90.50 92.70 87.20 89.90 1.6M
2021-03-26 89.30 93.40 88.55 92.25 2.0M
2021-03-25 93.00 93.00 85.70 88.00 2.4M
2021-03-24 95.10 95.10 87.99 89.35 2.5M
2021-03-23 90.55 92.95 89.07 90.60 2.1M
2021-03-22 92.65 93.40 90.50 90.50 1.6M
2021-03-19 89.90 94.25 89.90 92.40 5.0M
2021-03-18 93.00 93.85 91.45 92.80 1.9M
2021-03-17 95.20 95.35 92.50 92.60 1.4M
2021-03-16 93.70 95.95 92.70 93.50 1.9M
2021-03-15 93.50 95.65 93.25 93.40 2.3M
2021-03-12 93.00 93.95 91.35 93.50 5.2M
2021-03-11 94.05 94.05 90.25 91.65 1.8M
2021-03-10 92.50 94.05 90.60 91.45 4.3M
2021-03-09 89.85 93.20 89.30 92.00 2.3M
2021-03-08 90.70 92.10 88.25 90.20 2.2M
2021-03-05 89.20 94.83 88.40 90.00 3.2M
2021-03-04 91.10 94.30 88.95 90.00 2.1M
2021-03-03 90.87 92.45 85.95 91.10 3.0M
2021-03-02 88.85 89.55 84.50 85.35 2.5M
2021-03-01 92.15 92.58 87.85 88.55 2.2M
2021-02-26 88.00 91.95 84.40 90.00 5.5M
2021-02-25 90.00 90.20 86.55 87.25 2.6M
2021-02-24 85.00 89.25 85.00 86.65 3.8M
2021-02-23 88.40 91.65 85.80 87.00 3.2M
2021-02-22 86.70 87.40 81.65 87.20 2.4M
2021-02-19 83.00 85.10 83.00 83.70 1.3M
2021-02-18 82.00 84.15 82.00 83.60 1.3M
2021-02-17 80.00 84.15 80.00 83.00 2.0M
2021-02-16 79.00 87.10 79.00 82.60 1.6M
2021-02-15 78.55 84.90 78.55 83.65 3.0M
2021-02-12 75.00 78.75 74.70 77.95 4.1M
2021-02-11 78.80 78.95 75.54 77.85 1.8M
2021-02-10 81.90 83.00 77.66 78.65 2.1M
2021-02-09 82.50 82.90 79.40 80.90 2.1M
2021-02-08 89.00 89.00 80.55 82.50 3.5M
2021-02-05 79.60 87.51 78.80 84.90 7.0M
2021-02-04 77.95 78.45 76.20 78.30 3.3M
2021-02-03 74.45 77.05 74.45 76.15 2.8M
2021-02-02 73.71 75.35 72.00 73.95 2.1M
2021-02-01 73.45 74.60 71.13 71.80 1.8M
2021-01-29 73.20 73.80 71.39 71.75 3.0M
2021-01-28 71.80 73.60 69.50 73.40 2.2M
2021-01-27 73.40 74.25 70.95 71.60 2.4M
2021-01-26 70.05 75.55 70.05 73.00 2.4M
2021-01-25 76.00 76.80 71.15 72.60 2.8M
2021-01-22 75.10 75.43 72.75 73.80 2.9M
2021-01-21 79.45 79.45 74.90 74.90 1.6M
2021-01-20 75.30 76.55 74.30 75.95 1.6M
2021-01-19 75.00 76.10 74.30 74.70 2.6M
2021-01-18 77.60 77.60 73.30 74.80 1.2M
2021-01-15 80.00 80.00 74.30 74.80 3.1M
2021-01-14 80.00 80.00 75.90 77.20 2.9M
2021-01-13 78.17 78.25 74.40 75.80 3.4M
2021-01-12 77.05 77.80 76.28 77.00 2.8M
2021-01-11 79.90 80.20 75.48 76.80 3.2M
2021-01-08 80.00 81.00 78.59 79.85 5.0M
2021-01-07 72.00 80.15 69.70 79.30 7.6M
2021-01-06 71.10 71.85 68.12 70.45 3.1M
2021-01-05 66.50 71.25 66.50 70.35 3.3M
2021-01-04 76.05 76.40 67.15 67.80 4.8M