Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 154.50 | 155.94 | 154.50 | 154.50 | 130.10 | 26,072 |
| 2022-07-08 | 154.50 | 155.97 | 150.50 | 154.50 | 130.10 | 65,286 |
| 2022-07-07 | 154.50 | 156.00 | 153.05 | 154.50 | 130.10 | 56,985 |
| 2022-07-06 | 155.00 | 155.00 | 154.46 | 155.00 | 130.52 | 172,502 |
| 2022-07-05 | 154.00 | 156.75 | 153.89 | 155.50 | 130.94 | 345,414 |
| 2022-07-04 | 154.00 | 154.75 | 153.89 | 154.00 | 129.68 | 61,911 |
| 2022-07-01 | 154.00 | 155.00 | 153.16 | 154.00 | 129.68 | 642,360 |
| 2022-06-30 | 153.03 | 155.00 | 153.03 | 154.00 | 129.68 | 98,223 |
| 2022-06-29 | 154.00 | 155.00 | 140.00 | 154.00 | 129.68 | 135,169 |
| 2022-06-28 | 152.50 | 157.00 | 150.00 | 154.00 | 129.68 | 158,307 |
| 2022-06-27 | 146.50 | 153.00 | 145.00 | 153.00 | 128.84 | 182,043 |
| 2022-06-24 | 146.50 | 148.00 | 145.96 | 146.50 | 123.36 | 111,268 |
| 2022-06-23 | 146.50 | 147.00 | 145.84 | 146.50 | 123.36 | 203,772 |
| 2022-06-22 | 147.00 | 148.00 | 145.28 | 146.50 | 123.36 | 44,844 |
| 2022-06-21 | 147.00 | 147.12 | 144.00 | 147.00 | 123.78 | 175,854 |
| 2022-06-20 | 147.00 | 150.00 | 140.00 | 147.00 | 123.78 | 457,170 |
| 2022-06-17 | 146.00 | 148.00 | 146.00 | 147.00 | 123.78 | 187,748 |
| 2022-06-16 | 148.00 | 149.00 | 140.00 | 146.00 | 122.94 | 45,598,898 |
| 2022-06-15 | 154.00 | 154.00 | 153.50 | 153.75 | 129.47 | 18,951 |
| 2022-06-14 | 154.25 | 154.99 | 153.75 | 153.75 | 129.47 | 19,808 |
| 2022-06-13 | 154.50 | 159.00 | 154.00 | 154.25 | 129.89 | 111,754 |
| 2022-06-10 | 155.50 | 156.00 | 154.04 | 155.00 | 130.52 | 41,969 |
| 2022-06-09 | 157.00 | 159.00 | 155.00 | 155.50 | 130.94 | 48,533 |
| 2022-06-08 | 152.50 | 158.25 | 152.00 | 157.00 | 132.21 | 129,164 |
| 2022-06-07 | 154.75 | 155.97 | 150.00 | 152.50 | 128.42 | 141,811 |
| 2022-06-06 | 158.50 | 159.40 | 155.00 | 155.75 | 131.15 | 66,485 |
| 2022-06-01 | 158.50 | 160.00 | 157.00 | 158.50 | 133.47 | 45,190 |
| 2022-05-31 | 159.00 | 159.90 | 157.00 | 158.50 | 133.47 | 95,693 |
| 2022-05-30 | 160.50 | 161.00 | 158.00 | 159.00 | 133.89 | 1,758,630 |
| 2022-05-27 | 160.50 | 162.00 | 159.00 | 160.50 | 135.15 | 360,205 |
| 2022-05-26 | 158.00 | 161.00 | 157.55 | 161.00 | 135.57 | 951,724 |
| 2022-05-25 | 156.50 | 158.84 | 156.00 | 158.00 | 133.05 | 213,282 |
| 2022-05-24 | 157.00 | 158.00 | 154.00 | 156.50 | 131.78 | 373,552 |
| 2022-05-23 | 150.25 | 157.50 | 150.25 | 157.00 | 132.21 | 3,109,987 |
| 2022-05-20 | 147.00 | 150.99 | 147.00 | 150.25 | 126.52 | 338,148 |
| 2022-05-19 | 143.40 | 148.00 | 143.40 | 148.00 | 124.63 | 4,686,427 |
| 2022-05-18 | 144.25 | 145.25 | 143.25 | 144.25 | 120.80 | 126,060 |
| 2022-05-17 | 146.00 | 146.85 | 142.10 | 144.75 | 121.21 | 706,894 |
| 2022-05-16 | 135.00 | 142.44 | 134.00 | 141.50 | 118.49 | 322,616 |
| 2022-05-13 | 135.50 | 136.00 | 134.50 | 135.00 | 113.05 | 219,962 |
| 2022-05-12 | 134.50 | 137.00 | 134.50 | 135.50 | 113.47 | 427,464 |
| 2022-05-11 | 133.50 | 135.00 | 132.97 | 134.50 | 112.63 | 226,386 |
| 2022-05-10 | 132.00 | 135.00 | 132.00 | 134.00 | 112.21 | 150,927 |
| 2022-05-09 | 129.00 | 133.00 | 128.80 | 132.00 | 110.54 | 93,677 |
| 2022-05-06 | 126.00 | 130.00 | 125.80 | 129.00 | 108.02 | 1,329,572 |
| 2022-05-05 | 126.00 | 126.80 | 125.00 | 126.00 | 105.51 | 56,640 |
| 2022-05-04 | 126.50 | 127.13 | 125.00 | 127.00 | 106.35 | 63,443 |
| 2022-05-03 | 127.00 | 127.97 | 126.20 | 126.50 | 105.93 | 62,062 |
| 2022-04-29 | 126.50 | 127.46 | 126.30 | 127.00 | 106.35 | 4,322,950 |
| 2022-04-28 | 126.50 | 126.50 | 125.50 | 126.50 | 105.93 | 55,016 |
| 2022-04-27 | 126.00 | 126.40 | 125.00 | 126.00 | 105.51 | 59,436 |
| 2022-04-26 | 126.00 | 126.68 | 125.20 | 126.00 | 105.51 | 40,665 |
| 2022-04-25 | 127.00 | 127.70 | 125.00 | 126.00 | 105.51 | 86,698 |
| 2022-04-22 | 127.00 | 127.98 | 126.60 | 127.00 | 106.35 | 59,431 |
| 2022-04-21 | 127.00 | 128.00 | 126.55 | 127.00 | 106.35 | 131,907 |
| 2022-04-20 | 129.00 | 129.00 | 126.00 | 127.00 | 106.35 | 41,779 |
| 2022-04-19 | 129.00 | 129.97 | 128.00 | 129.00 | 108.02 | 135,587 |
| 2022-04-14 | 128.00 | 130.00 | 126.00 | 127.00 | 106.35 | 243,537 |
| 2022-04-13 | 127.50 | 127.64 | 126.75 | 127.50 | 106.77 | 23,477 |
| 2022-04-12 | 127.50 | 128.24 | 126.26 | 127.50 | 106.77 | 35,577 |
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.