Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 111.00 | 112.95 | 109.00 | 111.75 | 100.28 | 898,380 |
| 2024-03-07 | 112.25 | 116.10 | 110.53 | 111.50 | 100.06 | 1,401,291 |
| 2024-03-06 | 115.13 | 115.13 | 112.00 | 112.50 | 100.96 | 691,400 |
| 2024-03-05 | 117.20 | 117.20 | 115.00 | 115.50 | 103.65 | 213,515 |
| 2024-03-04 | 117.50 | 119.00 | 117.00 | 118.00 | 105.89 | 222,104 |
| 2024-03-01 | 117.50 | 118.00 | 115.00 | 117.50 | 105.44 | 246,938 |
| 2024-02-29 | 117.50 | 117.97 | 117.00 | 117.50 | 105.44 | 67,920 |
| 2024-02-28 | 119.50 | 120.99 | 117.00 | 117.50 | 105.44 | 1,128,230 |
| 2024-02-27 | 119.50 | 121.00 | 118.00 | 120.00 | 107.69 | 4,524,664 |
| 2024-02-26 | 121.00 | 122.00 | 118.00 | 120.00 | 107.69 | 735,395 |
| 2024-02-23 | 121.50 | 121.77 | 121.00 | 121.00 | 108.58 | 437,383 |
| 2024-02-22 | 125.50 | 126.00 | 121.00 | 121.50 | 109.03 | 268,817 |
| 2024-02-21 | 126.00 | 127.00 | 125.00 | 126.00 | 112.26 | 41,798 |
| 2024-02-20 | 126.00 | 127.00 | 125.00 | 126.00 | 112.26 | 62,787 |
| 2024-02-19 | 126.00 | 127.00 | 125.00 | 126.00 | 112.26 | 82,676 |
| 2024-02-16 | 123.50 | 127.00 | 122.00 | 125.50 | 111.82 | 363,267 |
| 2024-02-15 | 122.50 | 124.20 | 120.00 | 123.50 | 110.03 | 889,121 |
| 2024-02-14 | 127.50 | 129.00 | 121.25 | 122.50 | 109.14 | 250,181 |
| 2024-02-13 | 128.00 | 130.00 | 126.30 | 127.50 | 113.60 | 79,702 |
| 2024-02-12 | 128.75 | 129.50 | 126.25 | 128.00 | 114.04 | 188,492 |
| 2024-02-09 | 129.50 | 131.00 | 128.30 | 128.75 | 114.71 | 181,212 |
| 2024-02-08 | 129.50 | 131.00 | 128.00 | 129.50 | 115.38 | 251,668 |
| 2024-02-07 | 129.00 | 130.50 | 128.42 | 129.50 | 115.38 | 64,955 |
| 2024-02-06 | 128.50 | 129.80 | 128.05 | 129.00 | 114.94 | 47,801 |
| 2024-02-05 | 129.00 | 132.50 | 127.00 | 132.50 | 118.05 | 145,410 |
| 2024-02-02 | 126.50 | 129.00 | 126.44 | 128.50 | 114.49 | 265,510 |
| 2024-02-01 | 126.50 | 127.00 | 126.03 | 126.50 | 112.71 | 1,102,208 |
| 2024-01-31 | 126.00 | 129.50 | 126.00 | 126.50 | 112.71 | 134,754 |
| 2024-01-30 | 122.02 | 126.50 | 122.02 | 125.50 | 111.82 | 149,638 |
| 2024-01-29 | 121.00 | 123.95 | 121.00 | 122.00 | 108.70 | 472,873 |
| 2024-01-26 | 122.50 | 123.50 | 119.10 | 120.50 | 107.36 | 4,956,375 |
| 2024-01-25 | 125.50 | 125.60 | 122.00 | 123.50 | 110.03 | 91,217 |
| 2024-01-24 | 126.00 | 127.00 | 125.00 | 126.00 | 112.26 | 75,113 |
| 2024-01-23 | 126.50 | 127.00 | 125.00 | 126.00 | 112.26 | 247,782 |
| 2024-01-22 | 126.50 | 126.95 | 126.00 | 126.00 | 112.26 | 978,578 |
| 2024-01-19 | 128.00 | 128.00 | 126.00 | 126.50 | 112.71 | 106,290 |
| 2024-01-18 | 128.00 | 128.00 | 126.00 | 128.00 | 114.04 | 83,738 |
| 2024-01-17 | 129.00 | 129.00 | 126.00 | 128.00 | 114.04 | 40,936 |
| 2024-01-16 | 129.00 | 129.00 | 128.00 | 129.00 | 114.94 | 37,958 |
| 2024-01-15 | 130.50 | 133.50 | 128.06 | 129.00 | 114.94 | 109,201 |
| 2024-01-12 | 127.99 | 132.00 | 127.99 | 130.50 | 116.27 | 1,726,980 |
| 2024-01-11 | 129.00 | 131.57 | 126.00 | 127.50 | 113.60 | 345,446 |
| 2024-01-10 | 129.00 | 129.86 | 128.00 | 129.00 | 114.94 | 79,590 |
| 2024-01-09 | 130.00 | 130.00 | 128.00 | 129.00 | 114.94 | 37,982 |
| 2024-01-08 | 130.25 | 131.50 | 129.00 | 130.25 | 116.05 | 60,614 |
| 2024-01-05 | 133.00 | 133.12 | 129.00 | 130.25 | 116.05 | 230,332 |
| 2024-01-04 | 132.00 | 134.00 | 131.00 | 133.00 | 118.50 | 192,446 |
| 2024-01-03 | 134.00 | 135.00 | 131.01 | 132.00 | 117.61 | 735,111 |
| 2024-01-02 | 136.50 | 137.00 | 133.00 | 134.00 | 119.39 | 811,894 |
| 2023-12-29 | 136.50 | 144.59 | 136.00 | 136.50 | 121.62 | 682,409 |
| 2023-12-28 | 137.00 | 137.20 | 136.00 | 136.00 | 121.17 | 25,960 |
| 2023-12-27 | 138.50 | 140.00 | 137.00 | 137.00 | 122.06 | 74,654 |
| 2023-12-22 | 139.00 | 139.40 | 137.00 | 137.00 | 122.06 | 41,149 |
| 2023-12-21 | 139.50 | 140.81 | 138.00 | 138.00 | 122.95 | 127,766 |
| 2023-12-20 | 142.50 | 144.00 | 137.01 | 138.00 | 122.95 | 167,145 |
| 2023-12-19 | 142.00 | 149.00 | 141.00 | 141.00 | 125.63 | 1,609,102 |
| 2023-12-18 | 140.50 | 142.99 | 137.51 | 142.00 | 126.52 | 188,732 |
| 2023-12-15 | 138.50 | 141.90 | 138.50 | 140.50 | 125.18 | 361,628 |
| 2023-12-14 | 136.00 | 140.00 | 136.00 | 138.50 | 123.40 | 193,261 |
| 2023-12-13 | 135.00 | 137.00 | 134.75 | 136.00 | 121.17 | 318,450 |
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.