Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 150.00 | 151.00 | 148.00 | 151.00 | 136.46 | 345,004 |
| 2024-08-29 | 150.00 | 151.00 | 149.50 | 150.00 | 135.56 | 168,341 |
| 2024-08-28 | 148.22 | 151.00 | 148.22 | 150.00 | 135.56 | 982,105 |
| 2024-08-27 | 148.00 | 149.00 | 147.00 | 148.00 | 133.75 | 140,413 |
| 2024-08-23 | 147.50 | 149.00 | 146.00 | 148.00 | 133.75 | 848,004 |
| 2024-08-22 | 153.00 | 154.00 | 146.80 | 147.00 | 132.85 | 689,213 |
| 2024-08-21 | 152.50 | 154.00 | 151.00 | 154.00 | 139.18 | 334,164 |
| 2024-08-20 | 151.00 | 153.70 | 150.00 | 152.50 | 137.82 | 242,227 |
| 2024-08-19 | 151.50 | 153.00 | 150.00 | 151.00 | 136.46 | 1,715,453 |
| 2024-08-16 | 147.00 | 152.98 | 147.00 | 151.50 | 136.92 | 509,505 |
| 2024-08-15 | 143.00 | 148.00 | 142.00 | 147.00 | 132.85 | 589,351 |
| 2024-08-14 | 142.00 | 143.89 | 142.00 | 143.00 | 129.23 | 360,454 |
| 2024-08-13 | 142.00 | 143.00 | 141.26 | 142.00 | 128.33 | 200,419 |
| 2024-08-12 | 141.50 | 143.00 | 141.00 | 142.00 | 128.33 | 195,896 |
| 2024-08-09 | 142.00 | 143.00 | 139.00 | 141.50 | 127.88 | 307,391 |
| 2024-08-08 | 139.50 | 143.00 | 138.11 | 142.50 | 128.78 | 459,687 |
| 2024-08-07 | 137.26 | 140.55 | 137.26 | 139.50 | 126.07 | 273,392 |
| 2024-08-06 | 134.25 | 140.00 | 133.50 | 137.00 | 123.81 | 1,135,579 |
| 2024-08-05 | 134.00 | 137.50 | 132.00 | 134.25 | 121.33 | 780,026 |
| 2024-08-02 | 133.50 | 135.00 | 133.00 | 134.50 | 121.55 | 2,399,960 |
| 2024-08-01 | 131.00 | 133.70 | 130.00 | 133.50 | 120.65 | 1,046,988 |
| 2024-07-31 | 128.50 | 130.88 | 128.00 | 130.00 | 117.49 | 513,734 |
| 2024-07-30 | 130.00 | 130.00 | 127.75 | 128.50 | 116.13 | 2,050,288 |
| 2024-07-29 | 131.00 | 132.00 | 129.00 | 130.50 | 117.94 | 403,886 |
| 2024-07-26 | 130.50 | 132.00 | 129.00 | 130.00 | 117.49 | 626,734 |
| 2024-07-25 | 129.50 | 132.00 | 128.00 | 131.00 | 118.39 | 232,661 |
| 2024-07-24 | 133.50 | 134.94 | 127.13 | 129.00 | 116.58 | 407,476 |
| 2024-07-23 | 130.50 | 131.90 | 128.67 | 130.50 | 117.94 | 444,365 |
| 2024-07-22 | 132.50 | 133.00 | 130.01 | 130.50 | 117.94 | 142,446 |
| 2024-07-19 | 132.00 | 132.50 | 130.00 | 132.50 | 119.74 | 823,713 |
| 2024-07-18 | 132.50 | 134.00 | 131.00 | 132.50 | 119.74 | 308,346 |
| 2024-07-17 | 130.50 | 132.50 | 129.13 | 132.50 | 119.74 | 232,255 |
| 2024-07-16 | 131.00 | 132.00 | 130.00 | 130.50 | 117.94 | 222,045 |
| 2024-07-15 | 130.50 | 132.00 | 129.00 | 131.00 | 118.39 | 501,425 |
| 2024-07-12 | 129.00 | 131.55 | 128.00 | 130.50 | 117.94 | 206,589 |
| 2024-07-11 | 125.00 | 130.00 | 125.00 | 128.50 | 116.13 | 411,098 |
| 2024-07-10 | 125.00 | 125.94 | 124.76 | 125.00 | 112.97 | 144,187 |
| 2024-07-09 | 125.00 | 126.00 | 124.37 | 125.00 | 112.97 | 160,692 |
| 2024-07-08 | 123.56 | 128.00 | 123.56 | 125.00 | 112.97 | 215,638 |
| 2024-07-05 | 124.00 | 124.50 | 122.44 | 123.25 | 111.39 | 127,244 |
| 2024-07-04 | 124.00 | 125.00 | 123.04 | 124.00 | 112.06 | 125,480 |
| 2024-07-03 | 124.00 | 126.00 | 121.32 | 124.00 | 112.06 | 364,189 |
| 2024-07-02 | 122.00 | 125.00 | 121.00 | 124.00 | 112.06 | 393,137 |
| 2024-07-01 | 119.25 | 122.40 | 118.00 | 122.00 | 110.26 | 757,060 |
| 2024-06-28 | 119.75 | 120.00 | 118.50 | 120.00 | 108.45 | 33,757 |
| 2024-06-27 | 119.50 | 120.00 | 118.00 | 119.25 | 107.77 | 183,011 |
| 2024-06-26 | 121.00 | 122.00 | 119.00 | 119.00 | 107.54 | 186,650 |
| 2024-06-25 | 121.50 | 123.00 | 120.01 | 121.00 | 109.35 | 112,478 |
| 2024-06-24 | 122.00 | 123.00 | 120.00 | 122.00 | 110.26 | 210,386 |
| 2024-06-21 | 122.00 | 123.00 | 121.00 | 122.00 | 110.26 | 186,898 |
| 2024-06-20 | 124.00 | 124.00 | 120.00 | 122.00 | 110.26 | 399,754 |
| 2024-06-19 | 125.00 | 125.00 | 123.50 | 124.25 | 112.29 | 298,046 |
| 2024-06-18 | 124.00 | 126.00 | 124.00 | 124.00 | 112.06 | 361,112 |
| 2024-06-17 | 123.50 | 124.99 | 119.50 | 124.00 | 112.06 | 439,054 |
| 2024-06-14 | 124.50 | 124.90 | 122.75 | 123.50 | 111.61 | 106,054 |
| 2024-06-13 | 125.40 | 125.40 | 124.00 | 124.50 | 112.52 | 209,446 |
| 2024-06-12 | 128.00 | 129.00 | 125.00 | 125.50 | 113.42 | 629,828 |
| 2024-06-11 | 129.50 | 129.50 | 126.00 | 128.00 | 115.68 | 172,811 |
| 2024-06-10 | 129.50 | 130.00 | 126.50 | 129.50 | 117.03 | 66,783 |
| 2024-06-07 | 130.50 | 131.00 | 128.65 | 129.50 | 117.03 | 386,452 |
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.