Frp Advisory Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	131.00	131.60	128.16	129.25	107.55	77,693
2022-01-17	131.00	132.00	130.00	131.00	109.00	38,338
2022-01-14	131.75	133.50	131.00	132.00	109.84	110,191
2022-01-13	131.75	132.22	130.00	131.75	109.63	16,805
2022-01-12	131.00	133.00	130.00	131.50	109.42	75,485
2022-01-11	131.00	132.00	130.00	131.00	109.00	62,316
2022-01-10	133.25	136.50	130.00	131.00	109.00	119,388
2022-01-07	133.75	134.50	133.00	133.25	110.88	226,576
2022-01-06	134.00	136.94	133.50	134.50	111.92	231,878
2022-01-05	134.00	135.00	134.00	134.00	111.50	245,364
2022-01-04	134.00	135.00	133.00	134.00	111.50	851,840
2021-12-31	135.50	136.10	133.10	134.00	111.50	232,999
2021-12-30	135.50	137.00	134.51	135.50	112.75	56,507
2021-12-29	134.89	137.00	134.89	135.50	112.75	369,572
2021-12-24	134.50	135.00	134.00	134.50	111.92	6,521
2021-12-23	134.00	135.00	133.50	134.00	111.50	714,465
2021-12-22	134.00	134.96	133.13	134.00	111.50	751,378
2021-12-21	129.50	134.70	129.50	133.50	111.08	556,910
2021-12-20	126.50	129.00	126.40	128.50	106.92	66,944
2021-12-17	125.50	127.00	124.66	126.50	105.26	128,697
2021-12-16	124.50	126.28	123.76	125.50	104.43	103,201
2021-12-15	124.00	124.00	123.00	123.50	102.76	37,148
2021-12-14	125.50	126.40	123.00	124.00	103.18	181,788
2021-12-13	126.50	126.60	125.00	126.00	104.84	42,531
2021-12-10	126.50	127.00	126.06	126.50	105.26	28,327
2021-12-09	127.00	128.00	126.00	126.50	105.26	62,635
2021-12-08	127.00	127.89	126.10	127.00	105.67	1,593,921
2021-12-07	127.00	127.90	126.60	127.00	105.67	42,462
2021-12-06	127.00	128.00	126.10	127.00	105.67	244,342
2021-12-03	126.00	129.00	126.00	127.00	105.67	32,529
2021-12-02	126.00	127.00	125.60	126.00	104.84	838,727
2021-12-01	126.00	126.20	125.04	126.00	104.84	28,108
2021-11-30	126.50	127.00	125.00	126.00	104.84	79,625
2021-11-29	126.50	127.79	125.00	126.50	105.26	1,508,657
2021-11-26	127.00	128.00	126.00	126.50	105.26	277,608
2021-11-25	126.00	128.00	125.00	127.00	105.67	404,306
2021-11-24	126.00	127.00	125.00	126.00	104.18	1,250,141
2021-11-23	126.00	127.00	125.00	125.00	103.35	73,507
2021-11-22	128.00	129.00	125.00	125.00	103.35	61,605
2021-11-19	128.00	129.00	127.00	128.00	105.83	51,364
2021-11-18	128.00	129.00	127.30	128.00	105.83	139,323
2021-11-17	128.00	129.00	127.00	128.00	105.83	263,785
2021-11-16	128.00	129.00	127.30	128.00	105.83	130,099
2021-11-15	128.00	129.00	127.80	128.00	105.83	150,621
2021-11-12	128.00	129.00	127.60	128.00	105.83	43,549
2021-11-11	131.00	132.00	127.00	129.00	106.66	142,296
2021-11-10	129.00	132.00	128.90	130.50	107.90	197,364
2021-11-09	126.30	130.00	126.30	129.00	106.66	167,056
2021-11-08	126.00	127.00	125.00	126.00	104.18	60,456
2021-11-05	126.00	126.60	125.08	126.00	104.18	165,335
2021-11-04	126.00	127.00	125.00	126.00	104.18	265,192
2021-11-03	126.00	127.00	124.26	126.00	104.18	116,045
2021-11-02	126.00	126.90	125.00	126.00	104.18	8,102
2021-11-01	126.00	127.00	125.25	126.00	104.18	77,028
2021-10-29	126.50	127.44	125.00	126.00	104.18	50,918
2021-10-28	130.50	130.64	126.25	126.50	104.59	116,255
2021-10-27	127.00	131.52	126.80	130.50	107.90	156,535
2021-10-26	123.50	127.00	123.00	127.00	105.00	130,155
2021-10-25	123.50	125.00	123.50	123.50	102.11	18,042
2021-10-22	123.50	124.38	123.50	123.50	102.11	9,389

← NewerPage 21 of 22 · 1,262 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.