Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 158.50 | 160.00 | 158.02 | 159.00 | 136.18 | 24,620 |
| 2022-12-29 | 158.50 | 160.00 | 157.70 | 158.50 | 135.75 | 22,332 |
| 2022-12-28 | 158.50 | 160.00 | 157.55 | 158.50 | 135.75 | 33,301 |
| 2022-12-23 | 159.50 | 160.20 | 158.00 | 158.50 | 135.75 | 85,619 |
| 2022-12-22 | 159.50 | 160.35 | 159.00 | 160.00 | 137.03 | 1,907,070 |
| 2022-12-21 | 159.50 | 160.77 | 159.11 | 159.50 | 136.60 | 299,169 |
| 2022-12-20 | 162.00 | 164.00 | 158.02 | 159.50 | 136.60 | 390,111 |
| 2022-12-19 | 161.00 | 163.85 | 160.00 | 162.00 | 138.75 | 168,160 |
| 2022-12-16 | 159.00 | 161.00 | 158.40 | 160.50 | 137.46 | 113,236 |
| 2022-12-15 | 160.50 | 161.00 | 158.00 | 159.00 | 136.18 | 959,806 |
| 2022-12-14 | 160.00 | 162.00 | 159.00 | 160.50 | 137.46 | 411,505 |
| 2022-12-13 | 167.01 | 167.01 | 158.37 | 162.00 | 138.75 | 338,347 |
| 2022-12-12 | 166.00 | 166.00 | 165.00 | 166.00 | 142.17 | 39,703 |
| 2022-12-09 | 166.38 | 166.38 | 165.00 | 166.00 | 142.17 | 239,998 |
| 2022-12-08 | 167.00 | 167.70 | 166.00 | 166.00 | 142.17 | 202,819 |
| 2022-12-07 | 167.50 | 170.00 | 166.04 | 167.00 | 143.03 | 90,564 |
| 2022-12-06 | 167.50 | 169.00 | 165.22 | 166.50 | 142.60 | 166,755 |
| 2022-12-05 | 168.00 | 170.00 | 166.16 | 167.50 | 143.46 | 214,333 |
| 2022-12-02 | 168.00 | 172.50 | 166.16 | 168.00 | 143.88 | 132,986 |
| 2022-12-01 | 165.50 | 170.00 | 165.50 | 168.00 | 143.88 | 787,110 |
| 2022-11-30 | 162.50 | 173.00 | 162.00 | 173.00 | 148.17 | 369,894 |
| 2022-11-29 | 162.50 | 165.00 | 162.50 | 162.50 | 139.17 | 53,838 |
| 2022-11-28 | 159.00 | 165.00 | 157.50 | 165.00 | 141.31 | 107,351 |
| 2022-11-25 | 161.50 | 162.00 | 155.00 | 159.00 | 136.18 | 3,250,358 |
| 2022-11-24 | 162.50 | 163.00 | 160.50 | 161.50 | 138.32 | 82,035 |
| 2022-11-23 | 164.50 | 165.00 | 162.50 | 162.50 | 138.45 | 223,536 |
| 2022-11-22 | 166.00 | 167.24 | 164.50 | 164.50 | 140.15 | 118,192 |
| 2022-11-21 | 162.99 | 166.45 | 162.99 | 166.00 | 141.43 | 91,458 |
| 2022-11-18 | 156.00 | 161.00 | 155.00 | 161.00 | 137.17 | 120,922 |
| 2022-11-17 | 156.50 | 157.00 | 155.06 | 156.00 | 132.91 | 106,618 |
| 2022-11-16 | 158.00 | 158.00 | 156.02 | 156.50 | 133.33 | 448,489 |
| 2022-11-15 | 162.00 | 162.00 | 157.00 | 158.00 | 134.61 | 230,670 |
| 2022-11-14 | 162.00 | 162.25 | 161.02 | 162.00 | 138.02 | 60,333 |
| 2022-11-11 | 168.00 | 170.00 | 158.14 | 162.00 | 138.02 | 577,892 |
| 2022-11-10 | 165.50 | 168.00 | 165.50 | 166.50 | 141.85 | 310,767 |
| 2022-11-09 | 165.00 | 169.00 | 165.00 | 169.00 | 143.98 | 68,192 |
| 2022-11-08 | 166.00 | 170.00 | 165.50 | 165.50 | 141.00 | 192,153 |
| 2022-11-07 | 167.50 | 168.95 | 166.02 | 167.00 | 142.28 | 181,946 |
| 2022-11-04 | 166.50 | 170.00 | 165.00 | 167.50 | 142.71 | 219,937 |
| 2022-11-03 | 157.50 | 167.00 | 155.00 | 166.00 | 141.43 | 232,262 |
| 2022-11-02 | 156.00 | 161.50 | 155.00 | 161.50 | 137.59 | 305,496 |
| 2022-11-01 | 156.50 | 157.00 | 155.00 | 157.00 | 133.76 | 92,249 |
| 2022-10-31 | 156.50 | 157.70 | 155.30 | 156.50 | 133.33 | 29,279 |
| 2022-10-28 | 156.50 | 156.50 | 155.30 | 156.50 | 133.33 | 22,202 |
| 2022-10-27 | 155.50 | 157.00 | 154.00 | 156.50 | 133.33 | 105,775 |
| 2022-10-26 | 155.50 | 157.00 | 154.60 | 155.50 | 132.48 | 1,324,489 |
| 2022-10-25 | 155.50 | 157.00 | 154.00 | 155.00 | 132.06 | 937,609 |
| 2022-10-24 | 155.50 | 157.00 | 154.66 | 155.50 | 132.48 | 45,968 |
| 2022-10-21 | 155.00 | 157.00 | 154.28 | 157.00 | 133.76 | 57,925 |
| 2022-10-20 | 154.00 | 156.00 | 153.65 | 155.00 | 132.06 | 958,771 |
| 2022-10-19 | 155.00 | 155.50 | 153.00 | 153.00 | 130.35 | 186,900 |
| 2022-10-18 | 154.50 | 155.98 | 153.00 | 155.00 | 132.06 | 360,968 |
| 2022-10-17 | 153.50 | 156.00 | 152.03 | 154.50 | 131.63 | 770,223 |
| 2022-10-14 | 152.00 | 155.00 | 151.23 | 153.50 | 130.78 | 73,382 |
| 2022-10-13 | 154.00 | 155.00 | 150.00 | 152.00 | 129.50 | 247,149 |
| 2022-10-12 | 156.00 | 156.00 | 152.00 | 154.00 | 131.20 | 122,836 |
| 2022-10-11 | 156.50 | 157.00 | 156.00 | 156.50 | 133.33 | 76,578 |
| 2022-10-10 | 157.00 | 158.00 | 156.00 | 157.00 | 133.76 | 39,470 |
| 2022-10-07 | 158.00 | 158.00 | 156.00 | 157.00 | 133.76 | 17,609 |
| 2022-10-06 | 158.50 | 160.00 | 157.02 | 158.00 | 134.61 | 27,636 |
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.