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 |
| 2025-10-17 | 141.50 | 144.49 | 139.00 | 143.50 | 136.79 | 1,277,280 |
| 2025-10-16 | 142.00 | 143.00 | 141.00 | 142.00 | 135.36 | 3,233,726 |
| 2025-10-15 | 142.00 | 142.00 | 141.00 | 142.00 | 135.36 | 323,843 |
| 2025-10-14 | 143.50 | 145.00 | 140.00 | 142.00 | 135.36 | 282,464 |
| 2025-10-13 | 145.00 | 146.00 | 142.00 | 143.50 | 136.79 | 546,074 |
| 2025-10-10 | 144.00 | 146.85 | 144.00 | 146.00 | 139.17 | 2,979,584 |
| 2025-10-09 | 144.00 | 145.00 | 143.00 | 144.00 | 137.27 | 150,454 |
| 2025-10-08 | 145.50 | 146.00 | 143.00 | 145.00 | 138.22 | 536,407 |
| 2025-10-07 | 146.00 | 146.96 | 145.00 | 145.50 | 138.70 | 2,283,136 |
| 2025-10-06 | 146.50 | 148.00 | 145.00 | 146.00 | 139.17 | 2,268,072 |
| 2025-10-03 | 145.00 | 147.25 | 144.00 | 146.50 | 139.65 | 12,284,420 |
| 2025-10-02 | 145.00 | 146.00 | 143.00 | 144.00 | 137.27 | 377,579 |
| 2025-10-01 | 143.50 | 146.00 | 130.50 | 130.50 | 124.40 | 1,360,209 |
| 2025-09-30 | 144.50 | 145.00 | 143.00 | 143.50 | 136.79 | 336,289 |
| 2025-09-29 | 144.50 | 145.00 | 144.00 | 144.50 | 137.74 | 190,865 |
| 2025-09-26 | 144.50 | 146.00 | 142.50 | 146.00 | 139.17 | 2,457,453 |
| 2025-09-25 | 147.00 | 148.00 | 143.00 | 144.00 | 137.27 | 338,875 |
| 2025-09-24 | 146.50 | 150.00 | 146.00 | 148.50 | 139.13 | 1,084,291 |
| 2025-09-23 | 147.00 | 148.00 | 145.00 | 147.00 | 137.72 | 1,655,753 |
| 2025-09-22 | 143.00 | 148.00 | 142.00 | 147.00 | 137.72 | 1,066,971 |
| 2025-09-19 | 141.00 | 144.00 | 140.00 | 144.00 | 134.91 | 4,143,813 |
| 2025-09-18 | 138.00 | 142.00 | 137.00 | 140.50 | 131.63 | 234,642 |
| 2025-09-17 | 137.50 | 139.00 | 137.00 | 138.00 | 129.29 | 115,277 |
| 2025-09-16 | 137.00 | 139.00 | 136.00 | 138.00 | 129.29 | 507,772 |
| 2025-09-15 | 136.50 | 139.50 | 136.00 | 137.00 | 128.35 | 318,402 |
| 2025-09-12 | 136.50 | 137.00 | 136.00 | 137.00 | 128.35 | 335,542 |
| 2025-09-11 | 136.50 | 136.99 | 133.50 | 136.50 | 127.88 | 105,733 |
| 2025-09-10 | 136.50 | 136.99 | 136.15 | 136.50 | 127.88 | 91,233 |
| 2025-09-09 | 137.00 | 137.96 | 136.00 | 136.50 | 127.88 | 1,434,335 |
| 2025-09-08 | 137.00 | 138.00 | 136.00 | 137.00 | 128.35 | 1,353,942 |
| 2025-09-05 | 137.00 | 138.00 | 136.00 | 137.00 | 128.35 | 885,261 |
| 2025-09-04 | 137.00 | 137.96 | 136.00 | 137.00 | 128.35 | 3,036,603 |
| 2025-09-03 | 136.50 | 138.00 | 135.00 | 137.00 | 128.35 | 559,754 |
| 2025-09-02 | 137.50 | 139.00 | 133.50 | 136.50 | 127.88 | 394,385 |
| 2025-09-01 | 136.00 | 139.00 | 135.00 | 137.00 | 128.35 | 1,443,026 |
| 2025-08-29 | 136.00 | 137.00 | 135.00 | 136.00 | 127.41 | 223,029 |
| 2025-08-28 | 137.50 | 139.00 | 135.00 | 136.00 | 127.41 | 1,690,459 |
| 2025-08-27 | 138.00 | 139.00 | 136.00 | 137.50 | 128.82 | 784,542 |
| 2025-08-26 | 138.00 | 139.00 | 136.00 | 138.00 | 129.29 | 1,223,593 |
| 2025-08-22 | 136.50 | 139.94 | 135.00 | 138.00 | 129.29 | 2,816,593 |
| 2025-08-21 | 135.50 | 137.00 | 135.00 | 136.00 | 127.41 | 175,496 |
| 2025-08-20 | 133.50 | 136.00 | 132.00 | 135.00 | 126.48 | 335,229 |
| 2025-08-19 | 129.50 | 134.97 | 129.00 | 134.00 | 125.54 | 337,713 |
| 2025-08-18 | 129.25 | 130.00 | 128.62 | 129.50 | 121.32 | 94,088 |
| 2025-08-15 | 127.75 | 130.00 | 127.50 | 130.00 | 121.79 | 711,872 |
| 2025-08-14 | 126.75 | 128.00 | 126.50 | 127.75 | 119.68 | 211,813 |
| 2025-08-13 | 126.75 | 127.00 | 126.50 | 126.75 | 118.75 | 315,910 |
| 2025-08-12 | 126.50 | 127.50 | 125.00 | 125.00 | 117.11 | 346,272 |
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.