Frp Advisory Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	112.75	113.50	109.00	109.50	94.396	256,958
2023-03-24	113.25	113.50	110.50	112.75	97.198	36,283
2023-03-23	115.25	115.69	113.00	113.25	97.629	179,522
2023-03-22	116.25	116.50	115.00	115.25	99.353	72,245
2023-03-21	116.25	117.00	115.50	116.25	100.22	246,981
2023-03-20	116.00	117.00	115.50	116.25	100.22	54,283
2023-03-17	116.50	117.97	115.60	117.00	100.86	1,276,151
2023-03-16	116.50	118.00	115.03	116.50	100.43	147,904
2023-03-15	117.50	117.50	115.02	116.50	100.43	140,290
2023-03-14	116.31	119.00	116.31	118.00	101.72	165,466
2023-03-13	116.00	116.85	115.00	116.00	100.000	440,083
2023-03-10	115.00	117.82	113.12	116.00	100.000	493,613
2023-03-09	120.00	120.00	110.00	119.00	102.59	10,790,280
2023-03-08	123.00	123.00	120.00	120.00	103.45	300,023
2023-03-07	123.50	128.00	122.00	128.00	110.34	116,914
2023-03-06	124.75	126.00	123.00	123.50	106.47	125,485
2023-03-03	125.50	125.75	125.00	125.25	107.97	210,282
2023-03-02	124.00	126.00	123.40	125.50	108.19	1,358,773
2023-03-01	127.00	127.00	123.50	124.00	106.90	136,612
2023-02-28	128.50	130.80	125.00	127.00	109.48	160,090
2023-02-27	127.50	129.00	127.00	129.00	111.21	155,234
2023-02-24	127.90	127.90	127.00	127.00	109.48	70,644
2023-02-23	130.50	131.00	127.00	128.50	110.78	91,750
2023-02-22	133.50	134.00	130.00	130.50	111.77	238,532
2023-02-21	132.00	134.00	131.00	132.00	113.05	55,666
2023-02-20	131.25	132.00	129.50	132.00	113.05	63,906
2023-02-17	129.50	130.76	129.00	130.25	111.55	1,174,943
2023-02-16	131.00	131.50	129.00	129.50	110.91	214,246
2023-02-15	132.00	132.90	130.50	131.00	112.20	251,688
2023-02-14	137.25	137.50	130.17	132.00	113.05	1,193,283
2023-02-13	145.00	145.00	137.16	137.50	117.76	342,251
2023-02-10	147.25	147.25	145.53	146.00	125.04	84,697
2023-02-09	147.50	148.00	147.00	147.50	126.33	82,813
2023-02-08	148.64	148.64	147.00	147.50	126.33	143,677
2023-02-07	149.50	151.00	148.00	150.00	128.47	576,713
2023-02-06	153.00	154.00	148.90	150.00	128.47	649,112
2023-02-03	152.00	157.00	150.00	152.00	130.18	223,959
2023-02-02	149.50	157.00	149.45	152.00	130.18	117,159
2023-02-01	147.00	150.00	146.00	149.50	128.04	692,520
2023-01-31	148.50	148.60	146.00	147.00	125.90	61,156
2023-01-30	148.50	149.00	148.00	148.50	127.18	144,556
2023-01-27	148.50	149.00	148.00	148.50	127.18	67,613
2023-01-26	151.00	151.00	146.00	148.50	127.18	106,623
2023-01-25	153.01	153.01	150.00	151.00	129.32	52,445
2023-01-24	155.00	155.20	153.00	153.50	131.47	244,085
2023-01-23	157.00	158.00	154.00	155.00	132.75	77,930
2023-01-20	157.00	157.49	156.00	157.00	134.46	409,812
2023-01-19	155.50	159.24	154.00	158.50	135.75	293,651
2023-01-18	154.50	156.00	154.00	154.00	131.89	86,562
2023-01-17	154.50	154.80	154.00	154.50	132.32	955,053
2023-01-16	154.50	154.50	154.00	154.50	132.32	30,584
2023-01-13	154.50	154.99	154.00	154.50	132.32	97,973
2023-01-12	155.50	156.00	154.00	155.00	132.75	129,409
2023-01-11	155.50	156.00	155.00	155.50	133.18	195,377
2023-01-10	157.00	158.00	156.00	156.00	133.61	96,587
2023-01-09	158.50	158.50	156.00	157.00	134.46	185,500
2023-01-06	159.00	160.00	157.00	157.00	134.46	158,971
2023-01-05	159.00	160.00	158.00	159.00	136.18	463,073
2023-01-04	159.00	160.00	158.00	159.00	136.18	81,911
2023-01-03	159.00	160.00	158.00	159.00	136.18	313,834

← NewerPage 16 of 22 · 1,265 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.