Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 133.25 | 134.00 | 133.00 | 133.50 | 128.16 | 465,706 |
| 2026-01-29 | 132.00 | 133.00 | 131.00 | 133.00 | 127.68 | 300,553 |
| 2026-01-28 | 134.25 | 134.50 | 131.33 | 132.00 | 126.72 | 429,694 |
| 2026-01-27 | 133.50 | 135.00 | 132.03 | 134.25 | 128.88 | 1,336,784 |
| 2026-01-26 | 133.00 | 135.00 | 131.20 | 133.00 | 127.68 | 113,707 |
| 2026-01-23 | 131.50 | 135.00 | 131.00 | 133.50 | 128.16 | 354,679 |
| 2026-01-22 | 131.00 | 132.00 | 130.55 | 131.50 | 126.24 | 359,571 |
| 2026-01-21 | 129.00 | 132.00 | 128.26 | 131.00 | 125.76 | 1,958,318 |
| 2026-01-20 | 130.50 | 131.00 | 129.00 | 129.50 | 124.32 | 150,153 |
| 2026-01-19 | 134.50 | 135.00 | 130.25 | 131.00 | 125.76 | 602,646 |
| 2026-01-16 | 134.50 | 135.00 | 132.50 | 134.50 | 129.12 | 319,947 |
| 2026-01-15 | 133.50 | 136.00 | 133.40 | 134.50 | 129.12 | 225,246 |
| 2026-01-14 | 132.50 | 134.00 | 132.15 | 134.00 | 128.64 | 360,691 |
| 2026-01-13 | 133.50 | 134.00 | 132.00 | 132.50 | 127.20 | 683,715 |
| 2026-01-12 | 135.50 | 136.00 | 133.00 | 133.50 | 128.16 | 274,992 |
| 2026-01-09 | 136.00 | 137.00 | 134.50 | 135.00 | 129.60 | 428,610 |
| 2026-01-08 | 136.50 | 137.00 | 134.00 | 135.00 | 129.60 | 1,639,656 |
| 2026-01-07 | 137.50 | 138.00 | 136.00 | 136.00 | 130.56 | 797,520 |
| 2026-01-06 | 138.50 | 139.00 | 137.00 | 137.50 | 132.00 | 756,938 |
| 2026-01-05 | 135.50 | 140.00 | 135.00 | 138.50 | 132.96 | 1,052,417 |
| 2026-01-02 | 134.00 | 137.00 | 133.00 | 136.00 | 130.56 | 463,393 |
| 2025-12-31 | 134.50 | 135.00 | 133.00 | 134.00 | 128.64 | 64,475 |
| 2025-12-30 | 133.00 | 135.00 | 132.00 | 134.50 | 129.12 | 56,835 |
| 2025-12-29 | 133.50 | 135.00 | 132.00 | 133.00 | 127.68 | 76,968 |
| 2025-12-24 | 133.00 | 135.00 | 132.00 | 133.50 | 128.16 | 35,110 |
| 2025-12-23 | 131.25 | 135.00 | 130.50 | 133.00 | 127.68 | 314,839 |
| 2025-12-22 | 131.00 | 133.00 | 130.00 | 131.00 | 125.76 | 781,243 |
| 2025-12-19 | 137.50 | 138.00 | 130.00 | 130.50 | 125.28 | 1,161,522 |
| 2025-12-18 | 143.00 | 144.00 | 136.00 | 137.00 | 131.52 | 1,594,221 |
| 2025-12-17 | 144.00 | 144.28 | 137.50 | 137.50 | 132.00 | 299,650 |
| 2025-12-16 | 143.50 | 144.93 | 143.00 | 143.50 | 137.76 | 156,667 |
| 2025-12-15 | 144.00 | 145.70 | 143.00 | 143.50 | 137.76 | 685,765 |
| 2025-12-12 | 143.50 | 145.00 | 143.00 | 144.00 | 138.24 | 192,098 |
| 2025-12-11 | 143.50 | 144.85 | 143.00 | 144.00 | 138.24 | 327,718 |
| 2025-12-10 | 142.50 | 144.00 | 142.00 | 143.00 | 137.28 | 1,061,299 |
| 2025-12-09 | 143.00 | 143.00 | 142.00 | 143.00 | 137.28 | 155,118 |
| 2025-12-08 | 143.00 | 144.00 | 142.00 | 143.00 | 137.28 | 229,143 |
| 2025-12-05 | 142.50 | 144.00 | 142.00 | 143.00 | 137.28 | 299,994 |
| 2025-12-04 | 143.50 | 144.00 | 142.00 | 142.50 | 136.80 | 509,785 |
| 2025-12-03 | 142.00 | 145.00 | 140.00 | 143.50 | 137.76 | 151,558 |
| 2025-12-02 | 142.50 | 143.20 | 141.00 | 142.00 | 136.32 | 193,135 |
| 2025-12-01 | 143.00 | 144.00 | 142.00 | 143.00 | 137.28 | 99,426 |
| 2025-11-28 | 143.00 | 143.97 | 142.00 | 143.00 | 137.28 | 127,567 |
| 2025-11-27 | 141.50 | 144.00 | 141.00 | 143.00 | 137.28 | 358,417 |
| 2025-11-26 | 142.50 | 143.00 | 141.00 | 142.00 | 136.32 | 915,227 |
| 2025-11-25 | 143.00 | 144.00 | 142.00 | 143.00 | 137.28 | 2,685,282 |
| 2025-11-24 | 142.50 | 144.40 | 142.00 | 143.00 | 137.28 | 496,122 |
| 2025-11-21 | 141.00 | 143.00 | 140.00 | 142.50 | 136.80 | 439,483 |
| 2025-11-20 | 141.50 | 145.00 | 140.50 | 140.50 | 134.88 | 1,530,342 |
| 2025-11-19 | 139.50 | 144.00 | 138.00 | 142.50 | 135.84 | 1,685,947 |
| 2025-11-18 | 140.00 | 142.00 | 138.00 | 139.50 | 132.98 | 191,238 |
| 2025-11-17 | 140.00 | 142.00 | 139.00 | 140.50 | 133.93 | 608,611 |
| 2025-11-14 | 140.50 | 142.00 | 139.00 | 140.00 | 133.45 | 2,147,840 |
| 2025-11-13 | 140.00 | 140.90 | 139.00 | 140.00 | 133.45 | 148,788 |
| 2025-11-12 | 140.00 | 141.00 | 139.00 | 140.00 | 133.45 | 96,098 |
| 2025-11-11 | 140.00 | 141.00 | 139.00 | 140.00 | 133.45 | 130,262 |
| 2025-11-10 | 140.50 | 141.00 | 139.00 | 140.00 | 133.45 | 757,290 |
| 2025-11-07 | 140.00 | 141.00 | 139.00 | 140.50 | 133.93 | 207,659 |
| 2025-11-06 | 141.50 | 142.00 | 139.00 | 140.00 | 133.45 | 1,490,125 |
| 2025-11-05 | 142.00 | 143.00 | 139.00 | 139.00 | 132.50 | 379,088 |
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.