Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 123.90 | 120.00 | 123.50 | 123.50 | 139,056 |
| 2026-10-15 | 123.50 | 126.00 | 121.00 | 121.00 | 121.00 | 730,399 |
| 2026-10-14 | 120.00 | 124.02 | 119.00 | 123.50 | 123.50 | 882,143 |
| 2026-10-13 | 115.50 | 120.20 | 115.00 | 120.00 | 120.00 | 794,869 |
| 2026-10-12 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 133,770 |
| 2026-10-09 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 154,768 |
| 2026-10-08 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 435,951 |
| 2026-10-07 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,514,296 |
| 2026-10-06 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 622,133 |
| 2026-10-05 | 114.50 | 115.00 | 112.66 | 114.00 | 114.00 | 796,095 |
| 2026-10-02 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 331,400 |
| 2026-10-01 | 115.75 | 116.50 | 114.00 | 115.00 | 115.00 | 509,316 |
| 2026-09-30 | 115.75 | 116.50 | 115.00 | 115.75 | 115.75 | 290,611 |
| 2026-09-29 | 116.00 | 117.00 | 115.00 | 115.75 | 115.75 | 132,943 |
| 2026-09-28 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 229,693 |
| 2026-09-25 | 116.50 | 118.00 | 114.69 | 116.50 | 116.50 | 342,804 |
| 2026-09-24 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 242,678 |
| 2026-09-23 | 117.00 | 118.00 | 116.00 | 116.00 | 113.20 | 311,718 |
| 2026-09-22 | 117.00 | 118.00 | 116.00 | 116.50 | 113.69 | 515,606 |
| 2026-09-21 | 118.50 | 120.00 | 116.00 | 116.00 | 113.20 | 209,329 |
| 2026-09-18 | 118.50 | 120.00 | 117.00 | 118.50 | 115.64 | 139,432 |
| 2026-09-17 | 118.50 | 120.00 | 118.00 | 118.50 | 115.64 | 874,628 |
| 2026-09-16 | 118.00 | 120.00 | 117.00 | 119.00 | 116.13 | 1,727,240 |
| 2026-09-15 | 118.00 | 119.00 | 117.00 | 118.50 | 115.64 | 388,403 |
| 2026-09-14 | 119.00 | 120.00 | 117.25 | 118.00 | 115.15 | 1,276,543 |
| 2026-09-11 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | 2,711,865 |
| 2026-09-10 | 119.00 | 121.00 | 118.00 | 120.00 | 117.10 | 195,287 |
| 2026-09-09 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | 2,914,385 |
| 2026-09-08 | 119.00 | 119.19 | 118.66 | 119.00 | 116.13 | 66,557 |
| 2026-09-07 | 119.50 | 121.00 | 118.00 | 119.00 | 116.13 | 666,604 |
| 2026-09-04 | 120.00 | 121.00 | 118.66 | 119.50 | 116.62 | 671,061 |
| 2026-09-03 | 119.00 | 121.00 | 118.00 | 121.00 | 118.08 | 2,270,844 |
| 2026-09-02 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | 3,200,365 |
| 2026-09-01 | 119.00 | 121.00 | 118.00 | 121.00 | 118.08 | 1,110,232 |
| 2026-08-28 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | 269,663 |
| 2026-08-27 | 119.00 | 120.00 | 118.00 | 118.50 | 115.64 | 364,329 |
| 2026-08-26 | 120.00 | 120.21 | 119.00 | 120.00 | 117.10 | 368,011 |
| 2026-08-25 | 119.00 | 120.50 | 118.00 | 120.50 | 117.59 | 2,050,255 |
| 2026-08-24 | 119.00 | 120.00 | 118.00 | 120.00 | 117.10 | 221,422 |
| 2026-08-21 | 119.00 | 119.67 | 116.50 | 119.00 | 116.13 | 145,443 |
| 2026-08-20 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | 104,331 |
| 2026-08-19 | 119.00 | 120.00 | 118.25 | 119.00 | 116.13 | 499,362 |
| 2026-08-18 | 119.00 | 120.00 | 118.00 | 118.50 | 115.64 | 685,420 |
| 2026-08-17 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | 774,267 |
| 2026-08-14 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | 249,084 |
| 2026-08-13 | 119.50 | 121.00 | 118.00 | 119.50 | 116.62 | 215,207 |
| 2026-08-12 | 119.00 | 121.00 | 118.00 | 119.50 | 116.62 | 747,990 |
| 2026-08-11 | 117.50 | 121.00 | 117.38 | 119.00 | 116.13 | 292,089 |
| 2026-08-10 | 118.00 | 120.00 | 116.00 | 117.50 | 114.66 | 175,102 |
| 2026-08-07 | 118.50 | 120.00 | 116.29 | 120.00 | 117.10 | 1,928,897 |
| 2026-08-06 | 115.50 | 120.00 | 115.00 | 119.00 | 116.13 | 6,132,530 |
| 2026-08-05 | 115.00 | 116.00 | 114.00 | 116.00 | 113.20 | 530,483 |
| 2026-08-04 | 115.00 | 116.00 | 114.00 | 115.00 | 112.22 | 282,054 |
| 2026-08-03 | 113.50 | 116.00 | 113.00 | 115.50 | 112.71 | 885,583 |
| 2026-07-31 | 113.00 | 115.00 | 112.00 | 113.50 | 110.76 | 331,211 |
| 2026-07-30 | 113.50 | 114.00 | 112.00 | 113.50 | 110.76 | 1,086,317 |
| 2026-07-29 | 114.50 | 115.00 | 113.00 | 113.00 | 110.27 | 751,725 |
| 2026-07-28 | 115.00 | 115.00 | 114.00 | 114.50 | 111.74 | 1,781,439 |
| 2026-07-27 | 115.75 | 116.50 | 114.00 | 115.00 | 112.22 | 607,196 |
| 2026-07-24 | 117.75 | 118.50 | 115.00 | 116.00 | 113.20 | 1,046,097 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0280 GBP |
| 2026-05-14 | 0.0100 GBP |
| 2026-02-19 | 0.0100 GBP |
| 2025-11-20 | 0.0100 GBP |
| 2025-09-25 | 0.0255 GBP |
| 2025-05-15 | 0.0095 GBP |
| 2025-02-20 | 0.0095 GBP |
| 2024-11-21 | 0.0095 GBP |
| 2024-09-26 | 0.0230 GBP |
| 2024-05-16 | 0.0090 GBP |
| 2024-02-22 | 0.0090 GBP |
| 2023-11-23 | 0.0090 GBP |
| 2023-09-28 | 0.0205 GBP |
| 2023-05-18 | 0.0085 GBP |
| 2023-02-23 | 0.0085 GBP |
| 2022-11-24 | 0.0085 GBP |
| 2022-09-22 | 0.0190 GBP |
| 2022-05-19 | 0.0080 GBP |
| 2022-02-24 | 0.0080 GBP |
| 2021-11-25 | 0.0080 GBP |
| 2021-09-30 | 0.0170 GBP |
| 2021-05-13 | 0.0080 GBP |
| 2021-02-18 | 0.0160 GBP |
| 2020-10-22 | 0.0066 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.