Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 158.00 | 160.00 | 156.04 | 158.50 | 135.04 | 33,420 |
| 2022-10-04 | 157.50 | 159.74 | 156.86 | 157.50 | 134.19 | 21,441 |
| 2022-10-03 | 157.50 | 159.95 | 156.68 | 157.50 | 134.19 | 16,359 |
| 2022-09-30 | 157.50 | 160.00 | 156.00 | 157.50 | 134.19 | 62,158 |
| 2022-09-29 | 157.50 | 160.00 | 155.00 | 157.50 | 134.19 | 35,722 |
| 2022-09-28 | 157.50 | 158.99 | 155.00 | 157.50 | 134.19 | 36,775 |
| 2022-09-27 | 153.50 | 159.75 | 152.03 | 157.00 | 133.76 | 160,329 |
| 2022-09-26 | 156.00 | 156.24 | 151.48 | 153.50 | 130.78 | 95,179 |
| 2022-09-23 | 162.00 | 162.40 | 152.00 | 156.00 | 132.91 | 96,862 |
| 2022-09-22 | 163.00 | 165.00 | 160.87 | 162.50 | 138.45 | 130,919 |
| 2022-09-21 | 161.50 | 166.20 | 160.90 | 163.50 | 137.68 | 94,942 |
| 2022-09-20 | 163.50 | 163.50 | 160.60 | 161.50 | 135.99 | 92,398 |
| 2022-09-16 | 165.00 | 166.25 | 163.00 | 163.00 | 137.26 | 105,927 |
| 2022-09-15 | 163.00 | 167.74 | 161.00 | 166.00 | 139.78 | 55,746 |
| 2022-09-14 | 162.00 | 165.00 | 159.06 | 163.00 | 137.26 | 129,258 |
| 2022-09-13 | 161.50 | 165.00 | 159.00 | 162.00 | 136.42 | 103,328 |
| 2022-09-12 | 159.00 | 163.95 | 159.00 | 161.50 | 135.99 | 105,842 |
| 2022-09-09 | 159.00 | 160.00 | 158.02 | 159.00 | 133.89 | 1,146,884 |
| 2022-09-08 | 159.00 | 159.75 | 158.00 | 159.00 | 133.89 | 72,941 |
| 2022-09-07 | 159.00 | 160.00 | 158.00 | 159.00 | 133.89 | 177,443 |
| 2022-09-06 | 159.00 | 160.00 | 158.00 | 159.00 | 133.89 | 71,827 |
| 2022-09-05 | 159.50 | 160.00 | 158.00 | 159.00 | 133.89 | 44,740 |
| 2022-09-02 | 159.00 | 160.00 | 158.00 | 160.00 | 134.73 | 714,733 |
| 2022-09-01 | 159.00 | 160.00 | 158.00 | 159.00 | 133.89 | 81,359 |
| 2022-08-31 | 160.50 | 165.00 | 158.12 | 159.00 | 133.89 | 90,712 |
| 2022-08-30 | 161.00 | 162.00 | 159.00 | 160.50 | 135.15 | 187,384 |
| 2022-08-26 | 161.50 | 163.00 | 160.00 | 161.00 | 135.57 | 179,466 |
| 2022-08-25 | 164.00 | 165.00 | 160.00 | 161.50 | 135.99 | 136,012 |
| 2022-08-24 | 161.50 | 165.00 | 160.00 | 164.00 | 138.10 | 93,955 |
| 2022-08-23 | 163.50 | 164.00 | 161.00 | 164.00 | 138.10 | 66,963 |
| 2022-08-22 | 164.00 | 165.00 | 162.00 | 163.50 | 137.68 | 234,900 |
| 2022-08-19 | 164.75 | 165.00 | 163.00 | 164.00 | 138.10 | 53,807 |
| 2022-08-18 | 165.25 | 166.00 | 164.00 | 165.25 | 139.15 | 43,694 |
| 2022-08-17 | 163.50 | 169.00 | 163.00 | 166.25 | 139.99 | 225,709 |
| 2022-08-16 | 159.50 | 164.89 | 159.00 | 163.50 | 137.68 | 329,343 |
| 2022-08-15 | 159.50 | 160.00 | 159.40 | 159.50 | 134.31 | 34,780 |
| 2022-08-12 | 159.00 | 160.00 | 158.21 | 159.50 | 134.31 | 147,082 |
| 2022-08-11 | 159.00 | 160.00 | 158.00 | 159.00 | 133.89 | 667,111 |
| 2022-08-10 | 163.00 | 163.40 | 158.00 | 159.00 | 133.89 | 102,267 |
| 2022-08-09 | 157.00 | 160.00 | 155.00 | 160.00 | 134.73 | 2,657,506 |
| 2022-08-08 | 154.00 | 159.00 | 153.00 | 157.00 | 132.21 | 276,713 |
| 2022-08-05 | 149.50 | 155.00 | 149.50 | 154.00 | 129.68 | 218,015 |
| 2022-08-04 | 146.65 | 152.00 | 146.65 | 149.50 | 125.89 | 98,070 |
| 2022-08-03 | 145.50 | 148.00 | 143.50 | 146.00 | 122.94 | 71,545 |
| 2022-08-02 | 141.00 | 145.00 | 139.86 | 145.00 | 122.10 | 204,255 |
| 2022-08-01 | 140.50 | 143.00 | 139.40 | 141.00 | 118.73 | 235,552 |
| 2022-07-29 | 143.00 | 143.00 | 140.00 | 140.50 | 118.31 | 44,371 |
| 2022-07-28 | 143.50 | 145.00 | 142.00 | 143.50 | 120.84 | 41,736 |
| 2022-07-27 | 142.50 | 144.50 | 141.50 | 143.50 | 120.84 | 80,559 |
| 2022-07-26 | 140.74 | 143.00 | 140.74 | 142.50 | 120.00 | 875,036 |
| 2022-07-25 | 139.50 | 140.24 | 138.30 | 140.00 | 117.89 | 276,722 |
| 2022-07-22 | 149.00 | 149.00 | 135.00 | 139.00 | 117.05 | 1,241,917 |
| 2022-07-21 | 152.00 | 152.40 | 150.09 | 151.00 | 127.15 | 35,856 |
| 2022-07-20 | 152.00 | 154.00 | 150.00 | 153.00 | 128.84 | 58,687 |
| 2022-07-19 | 157.00 | 159.00 | 150.00 | 152.00 | 127.99 | 153,284 |
| 2022-07-18 | 156.00 | 159.00 | 155.00 | 157.00 | 132.21 | 688,901 |
| 2022-07-15 | 156.50 | 157.20 | 155.75 | 156.50 | 131.78 | 13,711 |
| 2022-07-14 | 157.50 | 158.60 | 156.03 | 157.50 | 132.63 | 65,515 |
| 2022-07-13 | 160.50 | 162.00 | 157.00 | 157.50 | 132.63 | 78,610 |
| 2022-07-12 | 155.12 | 160.50 | 155.12 | 160.50 | 135.15 | 210,124 |
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.