Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 131.88 | 131.88 | 130.00 | 130.50 | 117.94 | 196,095 |
| 2024-06-05 | 130.00 | 133.50 | 129.55 | 132.00 | 119.29 | 1,055,804 |
| 2024-06-04 | 130.25 | 130.50 | 128.00 | 130.00 | 117.49 | 539,374 |
| 2024-06-03 | 132.02 | 132.02 | 130.00 | 130.00 | 117.49 | 183,360 |
| 2024-05-31 | 132.50 | 133.00 | 132.00 | 132.50 | 119.74 | 85,543 |
| 2024-05-30 | 133.00 | 133.40 | 132.00 | 132.50 | 119.74 | 1,677,223 |
| 2024-05-29 | 132.00 | 135.00 | 131.50 | 133.00 | 120.20 | 893,184 |
| 2024-05-28 | 131.11 | 133.40 | 131.11 | 132.00 | 119.29 | 372,619 |
| 2024-05-24 | 131.50 | 133.00 | 128.00 | 131.00 | 118.39 | 41,571,441 |
| 2024-05-23 | 137.49 | 137.49 | 134.00 | 135.50 | 122.46 | 164,111 |
| 2024-05-22 | 138.75 | 139.50 | 136.00 | 137.50 | 124.26 | 248,705 |
| 2024-05-21 | 144.00 | 145.00 | 136.16 | 138.75 | 125.39 | 236,277 |
| 2024-05-20 | 143.25 | 148.00 | 142.00 | 144.50 | 130.59 | 914,293 |
| 2024-05-17 | 134.00 | 143.50 | 134.00 | 143.50 | 129.69 | 2,730,939 |
| 2024-05-16 | 128.00 | 128.50 | 127.00 | 128.00 | 115.68 | 652,642 |
| 2024-05-15 | 127.50 | 129.00 | 126.00 | 128.00 | 114.86 | 1,182,313 |
| 2024-05-14 | 127.25 | 129.00 | 126.00 | 127.50 | 114.42 | 87,314 |
| 2024-05-13 | 125.50 | 128.50 | 124.50 | 127.25 | 114.19 | 897,358 |
| 2024-05-10 | 123.50 | 127.00 | 123.00 | 125.50 | 112.62 | 286,223 |
| 2024-05-09 | 122.00 | 125.00 | 121.04 | 123.50 | 110.83 | 130,642 |
| 2024-05-08 | 120.50 | 122.10 | 119.00 | 122.00 | 109.48 | 188,896 |
| 2024-05-07 | 120.50 | 122.00 | 119.00 | 120.50 | 108.13 | 196,605 |
| 2024-05-03 | 119.00 | 121.10 | 118.00 | 120.00 | 107.69 | 82,789 |
| 2024-05-02 | 120.00 | 122.00 | 118.00 | 119.00 | 106.79 | 81,286 |
| 2024-05-01 | 118.00 | 120.00 | 118.00 | 120.00 | 107.69 | 93,292 |
| 2024-04-30 | 118.00 | 119.00 | 117.07 | 119.00 | 106.79 | 105,345 |
| 2024-04-29 | 119.50 | 121.00 | 117.00 | 118.00 | 105.89 | 240,074 |
| 2024-04-26 | 119.50 | 121.00 | 117.51 | 119.50 | 107.24 | 177,954 |
| 2024-04-25 | 121.00 | 121.00 | 118.50 | 119.50 | 107.24 | 109,761 |
| 2024-04-24 | 122.00 | 123.00 | 120.00 | 121.00 | 108.58 | 139,647 |
| 2024-04-23 | 122.00 | 123.00 | 121.00 | 122.00 | 109.48 | 113,952 |
| 2024-04-22 | 121.00 | 122.99 | 120.00 | 120.50 | 108.13 | 108,685 |
| 2024-04-19 | 119.50 | 122.00 | 119.00 | 121.00 | 108.58 | 390,619 |
| 2024-04-18 | 117.80 | 120.00 | 117.80 | 119.50 | 107.24 | 325,821 |
| 2024-04-17 | 117.00 | 118.00 | 113.50 | 117.75 | 105.67 | 286,704 |
| 2024-04-16 | 115.75 | 118.00 | 115.60 | 117.00 | 104.99 | 110,694 |
| 2024-04-15 | 115.50 | 117.00 | 115.01 | 115.75 | 103.87 | 315,005 |
| 2024-04-12 | 115.50 | 116.00 | 115.05 | 115.50 | 103.65 | 103,270 |
| 2024-04-11 | 116.00 | 117.00 | 115.00 | 115.50 | 103.65 | 176,405 |
| 2024-04-10 | 114.50 | 117.50 | 114.25 | 116.00 | 104.10 | 277,000 |
| 2024-04-09 | 113.75 | 116.00 | 113.59 | 114.50 | 102.75 | 464,546 |
| 2024-04-08 | 113.75 | 116.50 | 113.25 | 116.50 | 104.54 | 679,711 |
| 2024-04-05 | 113.75 | 115.00 | 113.55 | 113.75 | 102.08 | 119,496 |
| 2024-04-04 | 113.75 | 114.00 | 113.50 | 113.75 | 102.08 | 2,826,400 |
| 2024-04-03 | 114.50 | 115.00 | 113.00 | 113.75 | 102.08 | 272,473 |
| 2024-04-02 | 114.50 | 115.00 | 114.00 | 114.50 | 102.75 | 557,059 |
| 2024-03-28 | 114.50 | 115.00 | 111.50 | 114.00 | 102.30 | 668,394 |
| 2024-03-27 | 114.50 | 116.00 | 114.00 | 114.50 | 102.75 | 263,429 |
| 2024-03-26 | 114.25 | 117.50 | 113.83 | 114.50 | 102.75 | 326,254 |
| 2024-03-25 | 114.00 | 116.00 | 113.50 | 114.00 | 102.30 | 572,453 |
| 2024-03-22 | 111.50 | 115.00 | 110.00 | 114.00 | 102.30 | 2,102,909 |
| 2024-03-21 | 111.50 | 117.00 | 111.02 | 112.00 | 100.51 | 157,526 |
| 2024-03-20 | 111.50 | 112.00 | 111.01 | 112.00 | 100.51 | 777,724 |
| 2024-03-19 | 112.00 | 112.10 | 111.00 | 111.50 | 100.06 | 238,528 |
| 2024-03-18 | 111.50 | 112.50 | 111.50 | 112.00 | 100.51 | 339,307 |
| 2024-03-15 | 112.50 | 113.00 | 111.00 | 113.00 | 101.40 | 871,188 |
| 2024-03-14 | 112.75 | 113.00 | 110.50 | 112.50 | 100.96 | 186,197 |
| 2024-03-13 | 111.50 | 113.00 | 110.40 | 112.75 | 101.18 | 249,135 |
| 2024-03-12 | 114.25 | 115.00 | 111.28 | 111.50 | 100.06 | 429,248 |
| 2024-03-11 | 113.75 | 115.00 | 112.50 | 114.25 | 102.53 | 403,873 |
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.