Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 115.50 | 119.00 | 115.50 | 117.75 | 114.91 | 1,815,127 |
| 2026-07-22 | 115.50 | 118.00 | 110.56 | 116.00 | 113.20 | 2,180,078 |
| 2026-07-21 | 109.00 | 114.76 | 108.55 | 113.50 | 110.76 | 499,229 |
| 2026-07-20 | 109.50 | 110.00 | 108.23 | 109.00 | 106.37 | 306,673 |
| 2026-07-17 | 109.25 | 110.00 | 108.50 | 109.00 | 106.37 | 707,810 |
| 2026-07-16 | 108.75 | 110.00 | 108.00 | 109.25 | 106.61 | 3,649,630 |
| 2026-07-15 | 108.75 | 110.00 | 108.09 | 109.00 | 106.37 | 254,314 |
| 2026-07-14 | 109.50 | 110.00 | 108.22 | 109.00 | 106.37 | 462,717 |
| 2026-07-13 | 109.50 | 111.00 | 109.00 | 109.50 | 106.86 | 396,248 |
| 2026-07-10 | 111.50 | 112.00 | 109.50 | 109.50 | 106.86 | 140,478 |
| 2026-07-09 | 113.00 | 114.00 | 110.00 | 111.50 | 108.81 | 497,992 |
| 2026-07-08 | 114.00 | 115.00 | 112.50 | 113.00 | 110.27 | 190,696 |
| 2026-07-07 | 114.50 | 116.00 | 113.00 | 115.00 | 112.22 | 105,028 |
| 2026-07-06 | 114.50 | 116.00 | 113.00 | 114.50 | 111.74 | 1,065,475 |
| 2026-07-03 | 114.50 | 115.99 | 113.00 | 114.50 | 111.74 | 308,890 |
| 2026-07-02 | 114.50 | 116.00 | 113.00 | 116.00 | 113.20 | 1,130,901 |
| 2026-07-01 | 114.50 | 116.00 | 113.00 | 114.50 | 111.74 | 307,732 |
| 2026-06-30 | 114.00 | 115.90 | 113.00 | 114.50 | 111.74 | 223,886 |
| 2026-06-29 | 113.50 | 115.00 | 112.00 | 114.00 | 111.25 | 281,572 |
| 2026-06-26 | 113.50 | 114.00 | 112.00 | 113.50 | 110.76 | 160,267 |
| 2026-06-25 | 112.50 | 114.25 | 112.00 | 112.50 | 109.78 | 114,289 |
| 2026-06-24 | 113.50 | 114.00 | 112.00 | 113.00 | 110.27 | 188,555 |
| 2026-06-23 | 113.00 | 115.00 | 112.00 | 114.00 | 111.25 | 374,124 |
| 2026-06-22 | 115.00 | 115.80 | 113.00 | 113.00 | 110.27 | 200,913 |
| 2026-06-19 | 115.00 | 115.60 | 114.00 | 115.00 | 112.22 | 109,050 |
| 2026-06-18 | 117.00 | 117.25 | 114.00 | 115.50 | 112.71 | 586,455 |
| 2026-06-17 | 118.00 | 118.00 | 116.00 | 117.00 | 114.18 | 587,592 |
| 2026-06-16 | 116.50 | 119.00 | 115.00 | 118.50 | 115.64 | 344,808 |
| 2026-06-15 | 117.50 | 119.00 | 116.00 | 117.50 | 114.66 | 327,312 |
| 2026-06-12 | 117.00 | 119.00 | 115.00 | 117.00 | 114.18 | 416,762 |
| 2026-06-11 | 116.50 | 118.75 | 115.00 | 117.00 | 114.18 | 241,925 |
| 2026-06-10 | 117.50 | 119.00 | 115.06 | 116.50 | 113.69 | 376,455 |
| 2026-06-09 | 116.50 | 118.69 | 116.00 | 117.00 | 114.18 | 640,381 |
| 2026-06-08 | 116.00 | 118.00 | 115.00 | 117.00 | 114.18 | 297,721 |
| 2026-06-05 | 112.50 | 118.00 | 111.80 | 117.00 | 114.18 | 370,755 |
| 2026-06-04 | 111.00 | 113.00 | 110.00 | 113.00 | 110.27 | 788,045 |
| 2026-06-03 | 111.50 | 114.00 | 110.00 | 112.00 | 109.30 | 2,049,694 |
| 2026-06-02 | 110.25 | 112.00 | 109.50 | 111.50 | 108.81 | 1,005,703 |
| 2026-06-01 | 110.75 | 111.00 | 109.10 | 110.25 | 107.59 | 2,884,413 |
| 2026-05-29 | 111.00 | 112.00 | 110.00 | 111.00 | 108.32 | 549,030 |
| 2026-05-28 | 113.07 | 113.07 | 110.00 | 111.00 | 108.32 | 201,809 |
| 2026-05-27 | 113.00 | 114.00 | 111.00 | 113.50 | 110.76 | 500,074 |
| 2026-05-26 | 112.00 | 114.00 | 111.00 | 113.50 | 110.76 | 3,950,916 |
| 2026-05-22 | 111.00 | 113.00 | 108.30 | 112.00 | 109.30 | 633,666 |
| 2026-05-21 | 111.50 | 114.00 | 110.27 | 112.50 | 109.78 | 819,196 |
| 2026-05-20 | 110.50 | 113.00 | 108.00 | 111.50 | 108.81 | 7,185,722 |
| 2026-05-19 | 111.50 | 112.00 | 110.00 | 110.50 | 107.83 | 196,026 |
| 2026-05-18 | 112.50 | 113.00 | 110.00 | 110.50 | 107.83 | 374,085 |
| 2026-05-15 | 113.50 | 117.00 | 111.34 | 112.00 | 109.30 | 1,512,725 |
| 2026-05-14 | 112.50 | 114.50 | 112.00 | 113.00 | 110.27 | 769,891 |
| 2026-05-13 | 115.50 | 116.00 | 113.00 | 114.00 | 110.27 | 1,944,301 |
| 2026-05-12 | 116.50 | 117.00 | 115.00 | 115.50 | 111.72 | 313,055 |
| 2026-05-11 | 116.50 | 117.00 | 116.00 | 116.50 | 112.69 | 351,485 |
| 2026-05-08 | 116.50 | 117.90 | 116.00 | 116.50 | 112.69 | 1,400,005 |
| 2026-05-07 | 117.00 | 118.00 | 116.00 | 116.50 | 112.69 | 1,066,502 |
| 2026-05-06 | 119.00 | 120.00 | 115.50 | 116.50 | 112.69 | 1,057,337 |
| 2026-05-05 | 118.00 | 119.00 | 117.19 | 118.50 | 114.63 | 1,235,742 |
| 2026-05-01 | 119.00 | 120.00 | 118.00 | 118.25 | 114.38 | 818,904 |
| 2026-04-30 | 119.00 | 120.00 | 118.00 | 119.00 | 115.11 | 312,660 |
| 2026-04-29 | 119.00 | 121.00 | 117.00 | 119.00 | 115.11 | 682,048 |
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.