£2,123
4,68%
Echtzeit-Aktienkurs FIRSTGRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur FIRSTGRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,05 | 2,10 | 2,03 | 2,09 | 3,21% | 312.933,00 |
| 19.10.2026 | 2,04 | 2,04 | 2,01 | 2,03 | -0,20% | 342.504,00 |
| 16.10.2026 | 2,02 | 2,04 | 2,01 | 2,03 | 0,30% | 231.864,00 |
| 15.10.2026 | 1,96 | 2,03 | 1,96 | 2,03 | 2,63% | 251.848,00 |
| 14.10.2026 | 1,97 | 1,98 | 1,94 | 1,97 | 1,60% | 345.100,00 |
| 13.10.2026 | 1,89 | 1,95 | 1,89 | 1,94 | 1,49% | 209.566,00 |
| 12.10.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -0,13% | 231.246,00 |
| 09.10.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 2,95% | 235.531,00 |
| 08.10.2026 | 1,80 | 1,87 | 1,80 | 1,86 | -0,53% | 203.963,00 |
| 07.10.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -0,32% | 235.372,00 |
| 06.10.2026 | 1,89 | 1,89 | 1,86 | 1,88 | 1,10% | 457.095,00 |
| 05.10.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 2,57% | 222.360,00 |
| 02.10.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -0,11% | 374.833,00 |
| 01.10.2026 | 1,79 | 1,82 | 1,79 | 1,81 | -1,41% | 424.527,00 |
| 30.09.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 1,83% | 247.829,00 |
| 29.09.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 0,36% | 200.558,00 |
| 28.09.2026 | 1,79 | 1,83 | 1,79 | 1,80 | 1,49% | 168.911,00 |
| 25.09.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 1,49% | 364.762,00 |
| 24.09.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 0,75% | 433.896,00 |
| 23.09.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 0,32% | 295.290,00 |
| 22.09.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,55% | 277.121,00 |
| 21.09.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,59% | 482.958,00 |
| 18.09.2026 | 1,71 | 1,72 | 1,69 | 1,71 | -0,26% | 306.894,00 |
| 17.09.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,07% | 221.994,00 |
| 16.09.2026 | 1,75 | 1,75 | 1,69 | 1,73 | 1,14% | 283.817,00 |
| 15.09.2026 | 1,73 | 1,73 | 1,70 | 1,71 | 0,26% | 186.296,00 |
| 14.09.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 0,95% | 110.337,00 |
| 11.09.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 0,59% | 309.683,00 |
| 10.09.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -1,58% | 259.908,00 |
| 09.09.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,04% | 524.300,00 |
| 08.09.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -2,21% | 297.219,00 |
| 07.09.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -0,23% | 224.330,00 |
| 04.09.2026 | 1,76 | 1,81 | 1,75 | 1,77 | -0,39% | 577.348,00 |
| 03.09.2026 | 1,75 | 1,78 | 1,72 | 1,78 | 1,80% | 271.958,00 |
| 02.09.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,99% | 494.330,00 |
| 01.09.2026 | 1,80 | 1,81 | 1,76 | 1,76 | -2,04% | 595.710,00 |
| 31.08.2026 | 1,81 | 1,82 | 1,80 | 1,80 | 0,26% | - |
| 28.08.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,01% | 329.169,00 |
| 27.08.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,89% | 485.710,00 |
| 26.08.2026 | 1,78 | 1,81 | 1,78 | 1,79 | 0,11% | 455.390,00 |
| 25.08.2026 | 1,79 | 1,80 | 1,77 | 1,79 | 0,28% | 432.893,00 |
| 24.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -0,06% | 266.416,00 |
| 21.08.2026 | 1,79 | 1,81 | 1,79 | 1,79 | -0,33% | 154.872,00 |
| 20.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,32% | 297.888,00 |
| 19.08.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -0,38% | 302.549,00 |
| 18.08.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 0,11% | 265.517,00 |
| 17.08.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,41% | 164.101,00 |
| 14.08.2026 | 1,86 | 1,86 | 1,84 | 1,85 | 0,87% | 187.383,00 |
| 13.08.2026 | 1,83 | 1,85 | 1,82 | 1,83 | 0,55% | 288.539,00 |
| 12.08.2026 | 1,83 | 1,85 | 1,82 | 1,82 | -0,05% | 354.893,00 |
| 11.08.2026 | 1,84 | 1,84 | 1,81 | 1,82 | -0,92% | 294.650,00 |
| 10.08.2026 | 1,83 | 1,87 | 1,83 | 1,84 | 0,05% | 121.590,00 |
| 07.08.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 0,71% | 222.073,00 |
| 06.08.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -1,51% | 274.701,00 |
| 05.08.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,71% | 239.675,00 |
| 04.08.2026 | 1,85 | 1,85 | 1,83 | 1,84 | -0,65% | 373.760,00 |
| 03.08.2026 | 1,89 | 1,89 | 1,84 | 1,85 | 0,87% | 353.495,00 |
| 31.07.2026 | 1,86 | 1,86 | 1,82 | 1,84 | 0,00% | 438.677,00 |
| 30.07.2026 | 1,82 | 1,86 | 1,81 | 1,84 | 1,69% | 503.829,00 |
| 29.07.2026 | 1,82 | 1,82 | 1,77 | 1,81 | 0,03% | 399.208,00 |
| 28.07.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -0,77% | 509.021,00 |
| 27.07.2026 | 1,84 | 1,84 | 1,81 | 1,82 | -0,49% | 486.721,00 |
| 24.07.2026 | 1,82 | 1,83 | 1,78 | 1,83 | 2,06% | 489.343,00 |
| 23.07.2026 | 1,81 | 1,84 | 1,78 | 1,79 | -1,38% | 254.440,00 |
| 22.07.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 0,78% | 606.802,00 |
| 21.07.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 1,29% | 622.278,00 |
| 20.07.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 0,91% | 285.506,00 |
| 17.07.2026 | 1,78 | 1,80 | 1,75 | 1,76 | -2,00% | 295.214,00 |
| 16.07.2026 | 1,78 | 1,81 | 1,78 | 1,80 | 0,08% | 324.496,00 |
| 15.07.2026 | 1,80 | 1,81 | 1,76 | 1,80 | 0,25% | 335.346,00 |
| 14.07.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -2,07% | 454.507,00 |
| 13.07.2026 | 1,79 | 1,84 | 1,77 | 1,83 | 0,66% | 215.761,00 |
| 10.07.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 1,05% | 348.776,00 |
| 09.07.2026 | 1,82 | 1,82 | 1,77 | 1,80 | 2,07% | 369.992,00 |
| 08.07.2026 | 1,81 | 1,81 | 1,73 | 1,76 | -2,78% | 386.271,00 |
| 07.07.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 1,51% | 398.879,00 |
| 06.07.2026 | 1,79 | 1,84 | 1,78 | 1,79 | -3,92% | 520.119,00 |
| 03.07.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -0,80% | 425.677,00 |
| 02.07.2026 | 1,87 | 1,89 | 1,85 | 1,88 | -2,44% | 263.030,00 |
| 01.07.2026 | 1,90 | 1,92 | 1,88 | 1,92 | 1,16% | 381.707,00 |
| 30.06.2026 | 1,90 | 1,91 | 1,88 | 1,90 | 0,69% | 328.413,00 |
| 29.06.2026 | 1,92 | 1,92 | 1,88 | 1,89 | -2,33% | 294.638,00 |
| 26.06.2026 | 1,90 | 1,95 | 1,90 | 1,93 | 0,00% | 241.818,00 |
| 25.06.2026 | 1,87 | 1,94 | 1,87 | 1,93 | 3,31% | 259.266,00 |
| 24.06.2026 | 1,85 | 1,88 | 1,84 | 1,87 | 1,08% | 220.237,00 |
| 23.06.2026 | 1,86 | 1,86 | 1,81 | 1,85 | -1,23% | 483.880,00 |
| 22.06.2026 | 1,89 | 1,91 | 1,86 | 1,87 | -0,85% | 401.376,00 |
| 19.06.2026 | 1,90 | 1,93 | 1,86 | 1,89 | -0,94% | 433.474,00 |
| 18.06.2026 | 1,77 | 1,92 | 1,77 | 1,91 | 9,59% | 619.102,00 |
| 17.06.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 0,64% | 363.738,00 |
| 16.06.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,52% | 390.787,00 |
| 15.06.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -0,64% | 231.065,00 |
| 12.06.2026 | 1,74 | 1,75 | 1,72 | 1,73 | 0,58% | 254.362,00 |
| 11.06.2026 | 1,72 | 1,73 | 1,69 | 1,72 | 0,53% | 614.470,00 |
| 10.06.2026 | 1,65 | 1,71 | 1,65 | 1,71 | 4,17% | 177.130,00 |
| 09.06.2026 | 1,65 | 1,68 | 1,64 | 1,64 | -0,81% | 162.615,00 |
| 08.06.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -2,47% | 128.051,00 |
| 05.06.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -1,51% | 119.676,00 |
| 04.06.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | 88.844,00 |
| 03.06.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,32% | 100.332,00 |