Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 144.50 | 145.00 | 141.00 | 141.00 | 134.41 | 2,247,975 |
| 2025-11-03 | 145.00 | 148.00 | 144.50 | 144.50 | 137.74 | 536,660 |
| 2025-10-31 | 144.75 | 145.50 | 144.50 | 145.50 | 138.70 | 206,091 |
| 2025-10-30 | 145.50 | 146.00 | 144.00 | 144.00 | 137.27 | 1,839,004 |
| 2025-10-29 | 145.50 | 146.00 | 145.00 | 145.00 | 138.22 | 372,355 |
| 2025-10-28 | 147.00 | 148.00 | 145.00 | 145.50 | 138.70 | 116,750 |
| 2025-10-27 | 145.50 | 151.00 | 145.00 | 148.00 | 141.08 | 202,150 |
| 2025-10-24 | 146.50 | 148.00 | 145.00 | 145.50 | 138.70 | 2,016,241 |
| 2025-10-23 | 143.00 | 147.90 | 142.00 | 147.50 | 140.60 | 1,974,784 |
| 2025-10-22 | 143.00 | 144.00 | 142.00 | 143.00 | 136.31 | 894,758 |
| 2025-10-21 | 143.00 | 144.00 | 143.00 | 143.00 | 136.31 | 52,194 |
| 2025-10-20 | 143.50 | 145.00 | 142.00 | 143.00 | 136.31 | 133,745 |
← NewerPage 5 of 5 · 252 trading days
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.