Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 126.25 | 127.00 | 125.50 | 126.50 | 118.51 | 116,495 |
| 2025-08-08 | 127.00 | 128.00 | 125.51 | 126.25 | 118.28 | 331,040 |
| 2025-08-07 | 128.50 | 129.00 | 126.00 | 127.00 | 118.98 | 336,236 |
| 2025-08-06 | 131.00 | 131.00 | 128.00 | 128.50 | 120.39 | 925,392 |
| 2025-08-05 | 128.50 | 131.90 | 128.00 | 130.50 | 122.26 | 526,366 |
| 2025-08-04 | 128.00 | 130.00 | 127.00 | 128.00 | 119.92 | 488,880 |
| 2025-08-01 | 127.50 | 129.00 | 126.50 | 128.00 | 119.92 | 1,099,837 |
| 2025-07-31 | 127.50 | 129.00 | 127.00 | 128.00 | 119.92 | 282,146 |
| 2025-07-30 | 127.50 | 128.50 | 127.00 | 127.50 | 119.45 | 438,765 |
| 2025-07-29 | 127.50 | 128.00 | 126.60 | 127.50 | 119.45 | 376,360 |
| 2025-07-28 | 128.50 | 130.00 | 126.00 | 127.00 | 118.98 | 700,665 |
| 2025-07-25 | 127.50 | 129.00 | 126.00 | 128.00 | 119.92 | 1,126,897 |
| 2025-07-24 | 126.00 | 128.00 | 125.50 | 127.00 | 118.98 | 471,243 |
| 2025-07-23 | 121.50 | 127.00 | 121.00 | 126.00 | 118.05 | 1,083,444 |
| 2025-07-22 | 119.50 | 120.00 | 118.02 | 119.00 | 111.49 | 343,623 |
| 2025-07-21 | 121.50 | 122.00 | 118.00 | 120.00 | 112.42 | 574,944 |
| 2025-07-18 | 122.50 | 123.00 | 120.50 | 121.50 | 113.83 | 184,591 |
| 2025-07-17 | 121.50 | 123.53 | 121.00 | 121.50 | 113.83 | 453,808 |
| 2025-07-16 | 121.50 | 122.00 | 120.50 | 121.50 | 113.83 | 765,852 |
| 2025-07-15 | 122.50 | 124.60 | 120.00 | 121.00 | 113.36 | 267,327 |
| 2025-07-14 | 125.00 | 126.00 | 120.00 | 122.50 | 114.77 | 797,233 |
| 2025-07-11 | 123.50 | 125.50 | 122.13 | 123.00 | 115.23 | 206,465 |
| 2025-07-10 | 123.25 | 125.00 | 122.50 | 123.50 | 115.70 | 221,604 |
| 2025-07-09 | 125.50 | 127.00 | 123.00 | 124.00 | 116.17 | 114,787 |
| 2025-07-08 | 123.50 | 126.85 | 123.00 | 125.50 | 117.58 | 920,106 |
| 2025-07-07 | 123.50 | 124.00 | 122.00 | 123.50 | 115.70 | 281,238 |
| 2025-07-04 | 123.50 | 124.00 | 123.00 | 123.50 | 115.70 | 65,595 |
| 2025-07-03 | 124.00 | 124.00 | 123.00 | 123.50 | 115.70 | 1,116,132 |
| 2025-07-02 | 124.00 | 125.00 | 123.00 | 124.00 | 116.17 | 98,668 |
| 2025-07-01 | 126.00 | 126.00 | 123.00 | 124.00 | 116.17 | 367,158 |
| 2025-06-30 | 126.00 | 126.50 | 124.00 | 126.00 | 118.05 | 233,666 |
| 2025-06-27 | 126.00 | 126.50 | 125.50 | 126.00 | 118.05 | 241,231 |
| 2025-06-26 | 126.00 | 126.50 | 120.00 | 120.00 | 112.42 | 1,485,333 |
| 2025-06-25 | 126.00 | 127.00 | 125.00 | 125.50 | 117.58 | 864,022 |
| 2025-06-24 | 124.50 | 127.00 | 123.00 | 126.00 | 118.05 | 96,482 |
| 2025-06-23 | 125.00 | 125.60 | 123.00 | 124.00 | 116.17 | 4,354,987 |
| 2025-06-20 | 124.00 | 125.89 | 123.55 | 125.00 | 117.11 | 171,166 |
| 2025-06-19 | 122.00 | 125.00 | 121.00 | 124.50 | 116.64 | 2,032,757 |
| 2025-06-18 | 121.50 | 123.00 | 121.00 | 121.00 | 113.36 | 180,656 |
| 2025-06-17 | 122.00 | 123.00 | 117.00 | 117.00 | 109.61 | 164,285 |
| 2025-06-16 | 123.50 | 124.00 | 120.00 | 121.00 | 113.36 | 2,322,705 |
| 2025-06-13 | 123.50 | 124.00 | 123.00 | 123.50 | 115.70 | 253,436 |
| 2025-06-12 | 125.25 | 125.50 | 123.00 | 124.00 | 116.17 | 998,336 |
| 2025-06-11 | 126.50 | 127.00 | 123.50 | 125.00 | 117.11 | 200,210 |
| 2025-06-10 | 130.00 | 130.30 | 126.00 | 128.00 | 119.92 | 315,821 |
| 2025-06-09 | 128.50 | 132.00 | 128.00 | 130.00 | 121.79 | 1,262,279 |
| 2025-06-06 | 130.25 | 131.00 | 128.00 | 129.00 | 120.86 | 1,201,353 |
| 2025-06-05 | 128.75 | 131.05 | 128.50 | 130.25 | 122.03 | 1,289,777 |
| 2025-06-04 | 131.00 | 131.25 | 128.10 | 129.25 | 121.09 | 277,460 |
| 2025-06-03 | 132.50 | 134.00 | 130.00 | 130.50 | 122.26 | 258,142 |
| 2025-06-02 | 129.50 | 132.00 | 129.00 | 131.50 | 123.20 | 774,565 |
| 2025-05-30 | 128.00 | 130.00 | 127.00 | 130.00 | 121.79 | 397,426 |
| 2025-05-29 | 124.50 | 129.00 | 124.25 | 128.00 | 119.92 | 686,315 |
| 2025-05-28 | 124.50 | 125.00 | 124.00 | 124.50 | 116.64 | 742,868 |
| 2025-05-27 | 124.50 | 125.00 | 124.00 | 124.00 | 116.17 | 440,591 |
| 2025-05-23 | 124.00 | 126.00 | 123.00 | 124.00 | 116.17 | 2,063,701 |
| 2025-05-22 | 124.00 | 125.00 | 123.98 | 124.00 | 116.17 | 454,272 |
| 2025-05-21 | 124.50 | 126.50 | 122.00 | 125.00 | 117.11 | 855,877 |
| 2025-05-20 | 125.50 | 126.00 | 124.00 | 125.00 | 117.11 | 230,190 |
| 2025-05-19 | 125.50 | 126.00 | 124.40 | 125.00 | 117.11 | 366,849 |
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.