Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 118.00 | 119.97 | 117.75 | 119.50 | 115.59 | 222,939 |
| 2026-04-27 | 118.50 | 120.00 | 117.00 | 118.00 | 114.14 | 376,417 |
| 2026-04-24 | 120.50 | 122.00 | 117.00 | 119.00 | 115.11 | 541,276 |
| 2026-04-23 | 123.00 | 124.00 | 119.88 | 120.00 | 116.08 | 409,737 |
| 2026-04-22 | 120.50 | 124.00 | 119.00 | 123.00 | 118.98 | 6,848,431 |
| 2026-04-21 | 119.00 | 128.50 | 118.00 | 120.00 | 116.08 | 732,295 |
| 2026-04-20 | 117.50 | 120.00 | 116.00 | 119.00 | 115.11 | 1,932,306 |
| 2026-04-17 | 116.50 | 119.00 | 115.00 | 117.00 | 113.17 | 358,549 |
| 2026-04-16 | 116.00 | 118.00 | 115.00 | 115.50 | 111.72 | 667,345 |
| 2026-04-15 | 117.00 | 118.00 | 115.10 | 116.00 | 112.21 | 143,998 |
| 2026-04-14 | 116.50 | 119.00 | 116.00 | 117.00 | 113.17 | 179,435 |
| 2026-04-13 | 118.50 | 119.00 | 115.04 | 116.50 | 112.69 | 352,263 |
| 2026-04-10 | 119.00 | 120.00 | 119.00 | 119.50 | 115.59 | 215,669 |
| 2026-04-09 | 116.50 | 120.50 | 115.00 | 116.00 | 112.21 | 482,566 |
| 2026-04-08 | 114.50 | 120.00 | 113.00 | 120.00 | 116.08 | 239,402 |
| 2026-04-07 | 115.50 | 117.00 | 113.00 | 115.00 | 111.24 | 787,692 |
| 2026-04-02 | 112.00 | 117.00 | 112.00 | 114.00 | 110.27 | 718,209 |
| 2026-04-01 | 110.50 | 115.00 | 110.47 | 114.00 | 110.27 | 768,586 |
| 2026-03-31 | 110.00 | 111.70 | 109.50 | 109.50 | 105.92 | 849,816 |
| 2026-03-30 | 107.25 | 111.00 | 106.50 | 110.00 | 106.40 | 827,159 |
| 2026-03-27 | 106.25 | 107.70 | 105.03 | 107.50 | 103.99 | 305,849 |
| 2026-03-26 | 109.25 | 110.00 | 105.84 | 106.75 | 103.26 | 1,039,568 |
| 2026-03-25 | 103.50 | 110.00 | 103.00 | 109.25 | 105.68 | 537,822 |
| 2026-03-24 | 103.50 | 105.00 | 103.00 | 103.50 | 100.12 | 1,356,206 |
| 2026-03-23 | 106.50 | 107.00 | 102.26 | 103.50 | 100.12 | 940,604 |
| 2026-03-20 | 110.50 | 111.00 | 106.00 | 106.50 | 103.02 | 735,542 |
| 2026-03-19 | 108.75 | 110.80 | 108.00 | 110.50 | 106.89 | 407,486 |
| 2026-03-18 | 107.50 | 112.00 | 107.00 | 109.75 | 106.16 | 778,879 |
| 2026-03-17 | 106.75 | 109.00 | 106.75 | 108.00 | 104.47 | 371,757 |
| 2026-03-16 | 110.25 | 112.00 | 106.00 | 106.00 | 102.53 | 764,161 |
| 2026-03-13 | 109.50 | 110.25 | 108.00 | 110.00 | 106.40 | 525,740 |
| 2026-03-12 | 111.16 | 111.16 | 108.50 | 108.50 | 104.95 | 595,026 |
| 2026-03-11 | 110.50 | 113.00 | 110.00 | 111.00 | 107.37 | 369,997 |
| 2026-03-10 | 107.50 | 113.00 | 107.00 | 108.00 | 104.47 | 2,770,869 |
| 2026-03-09 | 111.50 | 113.00 | 104.00 | 104.00 | 100.60 | 688,986 |
| 2026-03-06 | 114.50 | 115.00 | 109.00 | 109.00 | 105.44 | 500,522 |
| 2026-03-05 | 114.00 | 115.00 | 112.00 | 112.00 | 108.34 | 1,755,804 |
| 2026-03-04 | 114.00 | 116.00 | 113.00 | 115.50 | 111.72 | 1,054,365 |
| 2026-03-03 | 119.00 | 120.00 | 112.60 | 114.00 | 110.27 | 1,543,136 |
| 2026-03-02 | 121.00 | 122.00 | 117.22 | 118.50 | 114.63 | 352,049 |
| 2026-02-27 | 124.50 | 125.00 | 121.01 | 121.50 | 117.53 | 1,293,900 |
| 2026-02-26 | 125.50 | 126.00 | 123.10 | 125.00 | 120.91 | 543,641 |
| 2026-02-25 | 125.50 | 127.00 | 125.00 | 125.50 | 121.40 | 332,345 |
| 2026-02-24 | 128.00 | 128.00 | 125.00 | 126.00 | 121.88 | 362,505 |
| 2026-02-23 | 128.50 | 129.00 | 126.00 | 128.00 | 123.81 | 332,759 |
| 2026-02-20 | 128.50 | 131.00 | 128.00 | 128.50 | 124.30 | 1,040,077 |
| 2026-02-19 | 131.00 | 131.00 | 128.03 | 131.00 | 126.72 | 163,020 |
| 2026-02-18 | 131.50 | 132.00 | 130.66 | 132.00 | 126.72 | 76,256 |
| 2026-02-17 | 132.50 | 133.00 | 131.00 | 132.00 | 126.72 | 430,935 |
| 2026-02-16 | 131.00 | 133.96 | 131.00 | 132.50 | 127.20 | 143,744 |
| 2026-02-13 | 133.25 | 133.50 | 130.66 | 131.00 | 125.76 | 135,212 |
| 2026-02-12 | 134.00 | 134.00 | 133.00 | 133.25 | 127.92 | 579,125 |
| 2026-02-11 | 135.50 | 136.00 | 133.00 | 133.00 | 127.68 | 349,448 |
| 2026-02-10 | 137.00 | 138.00 | 135.00 | 135.50 | 130.08 | 237,337 |
| 2026-02-09 | 137.50 | 139.00 | 136.00 | 137.00 | 131.52 | 539,216 |
| 2026-02-06 | 135.25 | 137.50 | 134.50 | 137.00 | 131.52 | 519,791 |
| 2026-02-05 | 135.25 | 136.00 | 134.27 | 135.50 | 130.08 | 640,149 |
| 2026-02-04 | 135.00 | 136.00 | 134.00 | 135.50 | 130.08 | 354,518 |
| 2026-02-03 | 133.50 | 135.00 | 133.00 | 134.50 | 129.12 | 171,153 |
| 2026-02-02 | 133.50 | 134.00 | 130.02 | 133.50 | 128.16 | 358,088 |
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.