Frp Advisory Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	131.00	135.88	130.00	135.00	120.28	4,220,917
2023-12-11	128.00	130.00	126.00	128.00	114.04	128,451
2023-12-08	129.50	131.00	126.16	127.50	113.60	175,411
2023-12-07	129.00	133.00	128.00	129.50	115.38	363,996
2023-12-06	127.50	130.24	127.00	129.00	114.94	155,157
2023-12-05	129.00	129.60	127.00	127.50	113.60	678,669
2023-12-04	127.50	129.98	127.50	128.50	114.49	279,654
2023-12-01	127.50	128.98	126.00	127.50	113.60	72,656
2023-11-30	126.00	128.84	125.00	127.50	113.60	48,190
2023-11-29	126.00	127.00	125.00	126.00	112.26	182,884
2023-11-28	124.00	127.00	124.00	126.00	112.26	124,241
2023-11-27	121.50	123.60	121.00	122.50	109.14	297,029
2023-11-24	121.00	122.00	120.09	121.50	108.25	73,016
2023-11-23	122.25	122.25	120.07	121.00	107.81	470,046
2023-11-22	122.50	122.95	121.74	122.50	108.34	290,839
2023-11-21	123.00	124.00	119.50	123.00	108.78	116,323
2023-11-20	123.00	124.00	122.00	123.00	108.78	346,966
2023-11-17	123.00	125.00	122.20	123.00	108.78	420,684
2023-11-16	122.00	123.00	121.06	122.00	107.90	202,511
2023-11-15	124.00	124.07	121.25	122.00	107.90	622,947
2023-11-14	122.00	125.00	121.20	124.00	109.67	354,558
2023-11-13	120.50	123.00	119.60	122.00	107.90	147,979
2023-11-10	116.50	120.75	115.05	119.00	105.25	255,584
2023-11-09	115.50	118.00	115.38	118.00	104.36	30,452
2023-11-08	116.50	116.90	115.00	115.50	102.15	81,381
2023-11-07	116.50	117.70	115.50	116.50	103.04	130,497
2023-11-06	114.00	117.80	112.50	116.50	103.04	158,878
2023-11-03	114.00	115.00	112.00	114.00	100.82	119,422
2023-11-02	112.00	114.50	111.26	114.00	100.82	1,491,004
2023-11-01	113.00	114.00	111.38	113.00	99.940	195,487
2023-10-31	114.00	115.00	113.00	114.00	100.82	68,997
2023-10-30	114.00	115.00	113.00	113.00	99.940	249,359
2023-10-27	114.00	115.00	112.00	115.00	101.71	363,801
2023-10-26	114.50	114.70	109.00	109.00	96.402	166,823
2023-10-25	114.50	114.55	113.00	114.50	101.27	290,025
2023-10-24	114.25	114.70	113.50	114.50	101.27	58,253
2023-10-23	114.25	115.00	113.50	115.00	101.71	89,461
2023-10-20	113.00	115.00	112.50	114.25	101.05	2,081,132
2023-10-19	109.00	114.00	109.00	109.00	96.402	2,170,738
2023-10-18	107.00	110.00	105.40	109.00	96.402	127,239
2023-10-17	109.75	109.75	106.00	107.00	94.633	85,050
2023-10-16	108.00	110.00	108.00	110.00	97.287	102,973
2023-10-13	112.00	112.00	106.01	107.00	94.633	158,661
2023-10-12	111.50	112.00	110.00	112.00	99.056	104,311
2023-10-11	114.00	114.20	111.02	112.00	99.056	119,472
2023-10-10	114.00	114.44	113.00	114.00	100.82	64,034
2023-10-09	115.35	115.35	113.03	114.00	100.82	89,450
2023-10-06	116.00	116.80	115.00	115.50	102.15	38,736
2023-10-05	116.00	117.50	115.00	116.00	102.59	430,243
2023-10-04	117.50	118.00	116.00	116.00	102.59	70,251
2023-10-03	118.00	119.00	116.00	117.50	103.92	273,673
2023-10-02	118.50	120.00	117.00	117.50	103.92	345,855
2023-09-29	118.25	119.70	116.50	118.50	104.80	136,269
2023-09-28	114.00	119.00	113.00	118.25	104.58	276,478
2023-09-27	116.00	116.90	114.00	115.00	99.896	81,879
2023-09-26	113.50	117.00	113.25	116.00	100.76	96,368
2023-09-25	114.00	114.00	112.60	113.50	98.593	280,497
2023-09-22	115.25	116.02	114.00	114.50	99.461	248,667
2023-09-21	116.50	117.00	113.50	115.25	100.11	140,836
2023-09-20	116.50	117.00	116.00	116.50	101.20	70,978

← NewerPage 13 of 22 · 1,262 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.