Frp Advisory Group Plc historical data

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

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

← NewerPage 2 of 22 · 1,264 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.