Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 127.50 | 129.00 | 125.53 | 127.50 | 106.77 | 75,172 |
| 2022-04-08 | 125.50 | 130.00 | 125.28 | 127.50 | 106.77 | 75,422 |
| 2022-04-07 | 122.50 | 126.96 | 122.25 | 125.00 | 104.68 | 532,140 |
| 2022-04-06 | 122.50 | 122.99 | 122.38 | 122.50 | 102.58 | 84,025 |
| 2022-04-05 | 122.50 | 123.00 | 122.01 | 122.50 | 102.58 | 196,628 |
| 2022-04-04 | 122.50 | 122.70 | 122.00 | 122.50 | 102.58 | 102,499 |
| 2022-04-01 | 122.50 | 123.00 | 122.00 | 122.50 | 102.58 | 153,127 |
| 2022-03-31 | 123.50 | 124.00 | 122.00 | 122.50 | 102.58 | 22,108 |
| 2022-03-30 | 123.50 | 124.00 | 123.16 | 123.50 | 103.42 | 9,444 |
| 2022-03-29 | 123.50 | 124.00 | 122.00 | 123.50 | 103.42 | 198,604 |
| 2022-03-28 | 123.50 | 125.20 | 122.30 | 123.50 | 103.42 | 199,723 |
| 2022-03-25 | 123.00 | 123.00 | 120.01 | 121.50 | 101.74 | 75,241 |
| 2022-03-24 | 123.00 | 123.75 | 122.15 | 123.00 | 103.00 | 42,628 |
| 2022-03-23 | 121.96 | 124.00 | 121.96 | 123.00 | 103.00 | 212,320 |
| 2022-03-22 | 122.30 | 122.30 | 120.00 | 121.00 | 101.33 | 81,252 |
| 2022-03-21 | 124.00 | 125.14 | 122.00 | 124.00 | 103.84 | 20,245 |
| 2022-03-18 | 125.00 | 126.00 | 123.03 | 125.00 | 104.68 | 877,690 |
| 2022-03-17 | 124.00 | 126.52 | 123.00 | 125.00 | 104.68 | 627,390 |
| 2022-03-16 | 122.00 | 125.24 | 122.00 | 123.50 | 103.42 | 43,930 |
| 2022-03-15 | 119.00 | 122.00 | 119.00 | 121.00 | 101.33 | 60,201 |
| 2022-03-14 | 118.00 | 119.00 | 118.00 | 118.50 | 99.232 | 1,141,684 |
| 2022-03-11 | 118.00 | 118.50 | 117.60 | 118.00 | 98.813 | 25,305 |
| 2022-03-10 | 120.50 | 122.00 | 117.00 | 118.00 | 98.813 | 91,856 |
| 2022-03-09 | 119.50 | 121.00 | 119.50 | 120.00 | 100.49 | 2,866,169 |
| 2022-03-08 | 114.50 | 119.00 | 114.00 | 119.00 | 99.651 | 109,272 |
| 2022-03-07 | 115.50 | 117.00 | 109.00 | 115.00 | 96.301 | 713,790 |
| 2022-03-04 | 119.00 | 119.00 | 115.34 | 116.00 | 97.139 | 53,333 |
| 2022-03-03 | 124.00 | 125.00 | 118.28 | 119.00 | 99.651 | 143,068 |
| 2022-03-02 | 124.00 | 124.44 | 123.00 | 124.00 | 103.84 | 28,748 |
| 2022-03-01 | 124.00 | 124.56 | 124.00 | 124.00 | 103.84 | 35,792 |
| 2022-02-28 | 126.00 | 126.50 | 123.74 | 124.00 | 103.84 | 70,058 |
| 2022-02-25 | 123.50 | 126.50 | 123.20 | 126.00 | 105.51 | 135,810 |
| 2022-02-24 | 125.00 | 125.00 | 121.64 | 123.00 | 103.00 | 96,055 |
| 2022-02-23 | 127.00 | 128.00 | 125.46 | 126.00 | 104.84 | 253,599 |
| 2022-02-22 | 128.50 | 129.00 | 125.00 | 127.00 | 105.67 | 89,514 |
| 2022-02-21 | 130.00 | 130.24 | 128.00 | 129.00 | 107.34 | 656,856 |
| 2022-02-18 | 131.00 | 131.00 | 129.00 | 130.00 | 108.17 | 178,937 |
| 2022-02-17 | 131.00 | 131.80 | 130.50 | 131.00 | 109.00 | 32,621 |
| 2022-02-16 | 130.50 | 131.00 | 130.00 | 131.00 | 109.00 | 43,214 |
| 2022-02-15 | 130.50 | 130.90 | 130.00 | 130.50 | 108.59 | 1,878,962 |
| 2022-02-14 | 134.00 | 134.00 | 130.00 | 130.50 | 108.59 | 98,902 |
| 2022-02-11 | 134.00 | 134.40 | 133.50 | 134.00 | 111.50 | 56,194 |
| 2022-02-10 | 134.00 | 135.00 | 133.60 | 134.00 | 111.50 | 38,555 |
| 2022-02-09 | 134.00 | 135.00 | 133.60 | 134.00 | 111.50 | 44,838 |
| 2022-02-08 | 135.00 | 136.00 | 133.00 | 133.50 | 111.08 | 84,807 |
| 2022-02-07 | 133.00 | 135.00 | 131.00 | 134.00 | 111.50 | 75,743 |
| 2022-02-04 | 132.50 | 134.00 | 132.14 | 133.00 | 110.67 | 22,362 |
| 2022-02-03 | 132.00 | 133.00 | 131.50 | 132.50 | 110.25 | 24,445 |
| 2022-02-02 | 131.50 | 132.96 | 131.50 | 132.00 | 109.84 | 58,061 |
| 2022-02-01 | 130.00 | 132.00 | 128.50 | 131.00 | 109.00 | 873,260 |
| 2022-01-31 | 126.57 | 130.25 | 126.57 | 130.00 | 108.17 | 1,479,732 |
| 2022-01-28 | 125.50 | 126.70 | 125.41 | 125.50 | 104.43 | 3,071,984 |
| 2022-01-27 | 125.50 | 126.00 | 125.41 | 125.50 | 104.43 | 299,436 |
| 2022-01-26 | 126.00 | 127.00 | 125.65 | 126.00 | 104.84 | 69,150 |
| 2022-01-25 | 126.00 | 127.00 | 125.12 | 126.00 | 104.84 | 55,355 |
| 2022-01-24 | 127.00 | 127.00 | 125.00 | 126.00 | 104.84 | 55,414 |
| 2022-01-21 | 128.50 | 130.00 | 126.00 | 127.00 | 105.67 | 85,427 |
| 2022-01-20 | 129.00 | 130.50 | 127.00 | 128.50 | 106.92 | 1,119,082 |
| 2022-01-19 | 127.75 | 130.50 | 127.50 | 129.00 | 107.34 | 142,374 |
| 2022-01-18 | 131.00 | 131.60 | 128.16 | 129.25 | 107.55 | 77,693 |
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.