Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 114.55 | 119.00 | 114.55 | 116.50 | 101.20 | 3,712,378 |
| 2023-09-18 | 114.25 | 115.74 | 113.75 | 114.50 | 99.461 | 64,987 |
| 2023-09-15 | 114.00 | 115.00 | 113.00 | 114.00 | 99.027 | 67,059 |
| 2023-09-14 | 114.00 | 114.95 | 113.36 | 114.00 | 99.027 | 23,774 |
| 2023-09-13 | 114.00 | 115.00 | 113.00 | 115.00 | 99.896 | 88,803 |
| 2023-09-12 | 113.50 | 115.00 | 112.50 | 114.00 | 99.027 | 49,149 |
| 2023-09-11 | 114.25 | 116.00 | 112.30 | 113.50 | 98.593 | 34,648 |
| 2023-09-08 | 111.00 | 116.00 | 110.00 | 114.75 | 99.679 | 325,601 |
| 2023-09-07 | 111.00 | 112.00 | 110.00 | 111.00 | 96.421 | 83,724 |
| 2023-09-06 | 110.50 | 113.00 | 110.00 | 111.00 | 96.421 | 88,266 |
| 2023-09-05 | 110.00 | 112.00 | 109.00 | 110.50 | 95.987 | 100,634 |
| 2023-09-04 | 113.00 | 113.00 | 109.61 | 110.00 | 95.552 | 174,092 |
| 2023-09-01 | 115.00 | 115.95 | 112.25 | 113.00 | 98.158 | 183,159 |
| 2023-08-31 | 115.00 | 116.00 | 114.00 | 116.00 | 100.76 | 42,197 |
| 2023-08-30 | 117.00 | 121.05 | 113.00 | 115.00 | 99.896 | 917,288 |
| 2023-08-29 | 118.00 | 119.00 | 116.13 | 118.00 | 102.50 | 87,141 |
| 2023-08-25 | 119.00 | 119.28 | 117.57 | 119.00 | 103.37 | 49,072 |
| 2023-08-24 | 119.00 | 119.35 | 118.00 | 119.00 | 103.37 | 71,739 |
| 2023-08-23 | 119.00 | 120.00 | 118.00 | 119.00 | 103.37 | 47,027 |
| 2023-08-22 | 119.50 | 120.40 | 118.00 | 119.00 | 103.37 | 61,309 |
| 2023-08-21 | 121.00 | 121.00 | 118.00 | 119.00 | 103.37 | 187,704 |
| 2023-08-18 | 121.00 | 121.30 | 120.00 | 121.00 | 105.11 | 37,607 |
| 2023-08-17 | 123.00 | 123.48 | 120.40 | 121.00 | 105.11 | 80,588 |
| 2023-08-16 | 121.00 | 124.44 | 120.00 | 123.50 | 107.28 | 657,820 |
| 2023-08-15 | 121.00 | 122.90 | 119.00 | 121.00 | 105.11 | 185,636 |
| 2023-08-14 | 120.00 | 122.00 | 119.00 | 119.00 | 103.37 | 865,732 |
| 2023-08-11 | 119.75 | 120.45 | 119.02 | 119.75 | 104.02 | 397,045 |
| 2023-08-10 | 119.75 | 120.50 | 118.50 | 120.50 | 104.67 | 26,697 |
| 2023-08-09 | 121.00 | 121.74 | 120.00 | 120.25 | 104.46 | 171,030 |
| 2023-08-08 | 120.50 | 122.00 | 120.00 | 121.00 | 105.11 | 288,776 |
| 2023-08-07 | 120.00 | 122.00 | 119.00 | 120.50 | 104.67 | 184,732 |
| 2023-08-04 | 120.00 | 120.10 | 119.55 | 120.00 | 104.24 | 37,249 |
| 2023-08-03 | 120.00 | 120.39 | 119.00 | 120.00 | 104.24 | 61,382 |
| 2023-08-02 | 120.50 | 120.65 | 119.00 | 120.00 | 104.24 | 377,559 |
| 2023-08-01 | 119.50 | 121.00 | 119.20 | 120.50 | 104.67 | 195,696 |
| 2023-07-31 | 119.50 | 120.90 | 117.00 | 117.00 | 101.63 | 295,738 |
| 2023-07-28 | 118.50 | 120.50 | 118.00 | 120.00 | 104.24 | 350,414 |
| 2023-07-27 | 119.00 | 119.50 | 118.00 | 118.50 | 102.94 | 49,957 |
| 2023-07-26 | 122.98 | 122.98 | 118.00 | 119.00 | 103.37 | 160,129 |
| 2023-07-25 | 121.00 | 122.00 | 120.00 | 121.25 | 105.32 | 116,704 |
| 2023-07-24 | 121.00 | 122.00 | 120.04 | 122.00 | 105.98 | 121,074 |
| 2023-07-21 | 121.50 | 123.00 | 120.00 | 121.00 | 105.11 | 256,353 |
| 2023-07-20 | 121.75 | 123.00 | 120.00 | 121.50 | 105.54 | 55,508 |
| 2023-07-19 | 117.50 | 122.38 | 116.50 | 121.00 | 105.11 | 615,096 |
| 2023-07-18 | 119.25 | 119.40 | 117.00 | 117.50 | 102.07 | 249,807 |
| 2023-07-17 | 119.25 | 120.00 | 118.50 | 119.25 | 103.59 | 72,660 |
| 2023-07-14 | 119.50 | 120.00 | 118.10 | 120.00 | 104.24 | 259,062 |
| 2023-07-13 | 123.00 | 123.00 | 119.00 | 120.00 | 104.24 | 233,395 |
| 2023-07-12 | 123.00 | 123.75 | 122.00 | 123.00 | 106.85 | 42,957 |
| 2023-07-11 | 123.00 | 123.88 | 122.00 | 123.00 | 106.85 | 142,204 |
| 2023-07-10 | 123.00 | 124.00 | 122.00 | 123.00 | 106.85 | 25,461 |
| 2023-07-07 | 124.00 | 124.00 | 122.10 | 123.00 | 106.85 | 37,021 |
| 2023-07-06 | 124.50 | 124.98 | 124.00 | 124.50 | 108.15 | 80,939 |
| 2023-07-05 | 124.00 | 125.00 | 123.00 | 124.00 | 107.71 | 451,169 |
| 2023-07-04 | 124.00 | 125.00 | 123.00 | 124.00 | 107.71 | 48,514 |
| 2023-07-03 | 125.00 | 126.00 | 123.00 | 124.00 | 107.71 | 99,291 |
| 2023-06-30 | 126.00 | 126.00 | 123.00 | 125.00 | 108.58 | 59,084 |
| 2023-06-29 | 126.49 | 126.49 | 125.00 | 126.00 | 109.45 | 36,251 |
| 2023-06-28 | 129.00 | 130.73 | 125.00 | 126.50 | 109.89 | 419,308 |
| 2023-06-27 | 130.50 | 131.49 | 128.00 | 129.50 | 112.49 | 84,629 |
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.