LSE, FPO End of Day and Historical Share Prices [First Property Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, FPO: First Property Group plc

29 Aug 2025

LAST: 15.00	CHANGE: 0.01	OPEN: 15.40	HIGH: 15.40	ASK: 47.25	VOLUME: 151.7K
LAST: 15.00	CHG(%): 0.03	PREV: 15.00	LOW: 14.60	BID: 46.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	15.40	15.40	14.60	15.00	151.7K
28 Aug 25	15.01	15.01	15.00	15.00	10K
27 Aug 25	15.78	15.78	15.50	15.50	348
26 Aug 25	15.06	15.50	15.01	15.50	20.3K
25 Aug 25	15.50	15.06	15.06	15.50	305
22 Aug 25	15.06	15.50	15.06	15.06	303
21 Aug 25	15.78	15.78	15.06	15.50	11.5K
20 Aug 25	15.50	15.50	15.50	15.50	625
19 Aug 25	15.01	15.50	15.01	15.50	625
18 Aug 25	15.78	15.78	15.50	15.50	100

COMPANY PROFILE

Name:	First Property Group plc
About:	First Property Group plc is a real estate investment firm. It provides fund management, financial, and technical services to the property industry in the United Kingdom and other European countries. The firm manages commercial properties of various fund investors, as well as involves in property investment and trading, property equity finance, and online activities. It also engages in the facilities management of properties, which include contract installation and maintenance of air conditioning and ventilation systems for office working environments. The firm prefers to invest in offices that can be converted into flats . First Property Group plc is based in London, the United Kingdom.
Sector:	Real Estate
Address:	32 St James?s Street, London, United Kingdom, SW1A 1HD
Website:	https://www.fprop.com
ISIN:	GB0004109889
LEI:	213800O4C71RSRQVHH77

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 02, 1995

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.50
PtB:	0.49
PtS:	2.94
EBITDA:	948K
Shares:	147.84M
Market Cap:	2.217B

TECHNICAL INDICATORS

MA5:	15.30
MA10:	15.36
MA20:	15.38
MA50:	15.14
MA100:	13.98
MA200:	14.16
RSI14:	38.95
WPR14:	-100.00
MTM14:	-0.51
ROC14:	-0.03
ATR:	0.35
Week High:	15.78
Week Low:	14.60
Month High:	15.98
Month Low:	14.50
Year High:	17.25
Year Low:	11.50
Volatility:	17.52

RECENT SPLITS

Date	Ratio
12 Nov 1996	19-13

RECENT DIVIDENDS

Date	Amount
16 Mar 2023	$0.00
08 Dec 2022	$0.00
25 Aug 2022	$0.00
02 Dec 2021	$0.00
03 Dec 2020	$0.00
20 Aug 2020	$0.01
28 Nov 2019	$0.00
22 Aug 2019	$0.01
29 Nov 2018	$0.00
23 Aug 2018	$0.01