Frp Advisory Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	132.00	132.00	129.00	130.50	113.36	283,175
2023-06-23	135.00	135.00	131.00	133.00	115.53	224,699
2023-06-22	134.00	138.75	134.00	135.50	117.70	401,164
2023-06-21	129.00	135.00	110.00	134.50	116.83	1,143,544
2023-06-20	117.00	129.00	117.00	129.00	112.06	748,883
2023-06-19	116.25	118.00	115.50	116.50	101.20	85,531
2023-06-16	116.25	117.00	113.00	116.25	100.98	53,351
2023-06-15	114.50	116.25	113.00	116.25	100.98	150,350
2023-06-14	109.25	115.00	109.03	115.00	99.896	227,981
2023-06-13	108.50	109.25	108.27	109.25	94.901	136,453
2023-06-12	108.50	108.90	108.00	108.50	94.250	284,177
2023-06-09	108.50	108.75	108.26	108.50	94.250	165,715
2023-06-08	108.50	109.00	108.00	109.00	94.684	41,974
2023-06-07	108.50	109.00	108.12	108.50	94.250	282,954
2023-06-06	108.75	109.00	108.60	109.00	94.684	59,649
2023-06-05	109.50	110.00	108.50	109.00	94.684	212,793
2023-06-02	109.50	110.00	109.16	109.50	95.118	443,361
2023-06-01	109.50	109.75	109.00	109.00	94.684	82,507
2023-05-31	109.50	110.00	109.12	109.50	95.118	175,677
2023-05-30	110.00	111.00	109.36	111.00	96.421	2,095,951
2023-05-26	109.50	110.90	109.21	110.00	95.552	1,149,478
2023-05-25	110.00	110.68	109.50	109.50	95.118	26,151
2023-05-24	114.00	114.00	109.50	111.00	96.421	263,475
2023-05-23	114.00	114.40	113.20	114.00	99.027	40,050
2023-05-22	114.00	114.50	113.00	114.00	99.027	561,110
2023-05-19	112.04	114.98	112.04	114.00	99.027	77,228
2023-05-18	112.00	112.98	111.57	112.00	97.290	42,550
2023-05-17	113.50	113.97	112.00	112.00	96.551	106,535
2023-05-16	114.50	114.54	113.00	113.50	97.845	158,401
2023-05-15	113.50	116.60	112.00	114.00	98.276	373,686
2023-05-12	110.50	111.20	110.40	110.75	95.474	82,994
2023-05-11	110.50	111.00	110.00	110.50	95.258	35,069
2023-05-10	111.00	111.00	109.00	110.00	94.827	67,820
2023-05-09	111.25	112.00	110.00	111.00	95.689	64,689
2023-05-05	112.50	112.69	110.00	111.25	95.905	680,545
2023-05-04	113.00	113.50	112.00	113.00	97.414	203,594
2023-05-03	109.90	114.00	109.90	114.00	98.276	585,868
2023-05-02	109.00	110.00	106.00	109.75	94.612	192,376
2023-04-28	109.00	110.95	108.00	108.50	93.534	561,515
2023-04-27	111.50	112.00	108.20	109.00	93.965	170,525
2023-04-26	115.00	115.40	111.45	111.50	96.120	90,080
2023-04-25	116.00	116.00	114.00	115.00	99.138	38,164
2023-04-24	117.50	118.00	115.00	115.00	99.138	394,297
2023-04-21	114.00	118.60	113.00	117.50	101.29	179,279
2023-04-20	112.50	115.00	112.25	113.75	98.060	256,791
2023-04-19	111.00	113.00	111.00	112.00	96.551	750,501
2023-04-18	110.50	111.80	109.00	111.00	95.689	1,281,468
2023-04-17	111.00	111.24	109.00	110.50	95.258	139,252
2023-04-14	108.00	112.00	107.62	111.00	95.689	148,228
2023-04-13	110.00	110.00	105.00	108.00	93.103	290,818
2023-04-12	112.50	113.00	106.00	111.00	95.689	1,106,251
2023-04-11	113.25	114.00	112.80	113.00	97.414	97,203
2023-04-06	111.00	113.00	110.02	112.75	97.198	131,414
2023-04-05	106.50	112.00	106.25	111.00	95.689	358,490
2023-04-04	106.00	106.60	105.00	106.50	91.810	182,275
2023-04-03	107.50	111.00	105.00	106.00	91.379	123,770
2023-03-31	105.50	108.45	104.00	108.00	93.103	314,252
2023-03-30	107.00	107.25	103.00	105.50	90.948	791,323
2023-03-29	108.50	109.00	106.50	107.50	92.672	70,141
2023-03-28	109.50	110.00	108.00	108.00	93.103	217,631

← NewerPage 15 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.