Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 124.50 | 126.00 | 124.00 | 126.00 | 118.05 | 185,318 |
| 2025-05-15 | 127.00 | 128.00 | 124.00 | 125.00 | 117.11 | 580,520 |
| 2025-05-14 | 128.00 | 129.00 | 127.02 | 129.00 | 119.97 | 124,182 |
| 2025-05-13 | 129.00 | 129.50 | 127.02 | 128.00 | 119.04 | 252,451 |
| 2025-05-12 | 131.25 | 132.00 | 128.00 | 129.00 | 119.97 | 295,925 |
| 2025-05-09 | 131.50 | 132.00 | 130.89 | 132.00 | 122.76 | 290,640 |
| 2025-05-08 | 134.00 | 138.00 | 129.27 | 131.50 | 122.29 | 6,458,386 |
| 2025-05-07 | 137.00 | 138.00 | 136.00 | 137.50 | 127.87 | 607,683 |
| 2025-05-06 | 136.00 | 138.00 | 135.00 | 137.50 | 127.87 | 419,731 |
| 2025-05-02 | 136.00 | 137.00 | 135.15 | 136.00 | 126.48 | 244,060 |
| 2025-05-01 | 134.48 | 136.70 | 134.48 | 136.00 | 126.48 | 1,817,308 |
| 2025-04-30 | 133.20 | 135.00 | 133.20 | 134.00 | 124.62 | 179,054 |
| 2025-04-29 | 134.00 | 135.00 | 128.00 | 128.00 | 119.04 | 222,837 |
| 2025-04-28 | 134.00 | 135.00 | 133.00 | 135.00 | 125.55 | 154,641 |
| 2025-04-25 | 133.00 | 135.00 | 133.00 | 135.00 | 125.55 | 112,659 |
| 2025-04-24 | 134.00 | 135.00 | 132.25 | 134.00 | 124.62 | 268,897 |
| 2025-04-23 | 133.00 | 134.70 | 129.50 | 134.00 | 124.62 | 215,902 |
| 2025-04-22 | 132.50 | 136.50 | 132.00 | 136.50 | 126.94 | 128,344 |
| 2025-04-17 | 132.50 | 133.00 | 129.50 | 132.50 | 123.22 | 1,518,307 |
| 2025-04-16 | 132.50 | 133.00 | 132.00 | 132.50 | 123.22 | 1,307,984 |
| 2025-04-15 | 128.53 | 133.55 | 128.53 | 132.50 | 123.22 | 258,010 |
| 2025-04-14 | 124.50 | 130.00 | 124.50 | 130.00 | 120.90 | 111,955 |
| 2025-04-11 | 123.50 | 125.00 | 122.00 | 124.00 | 115.32 | 455,879 |
| 2025-04-10 | 122.50 | 127.00 | 122.00 | 123.00 | 114.39 | 486,212 |
| 2025-04-09 | 123.50 | 125.00 | 120.00 | 122.00 | 113.46 | 358,673 |
| 2025-04-08 | 120.00 | 124.00 | 120.00 | 123.00 | 114.39 | 749,275 |
| 2025-04-07 | 119.50 | 122.00 | 113.50 | 120.00 | 111.60 | 735,990 |
| 2025-04-04 | 125.50 | 126.00 | 120.00 | 120.50 | 112.06 | 749,607 |
| 2025-04-03 | 128.50 | 130.00 | 125.00 | 125.50 | 116.71 | 142,838 |
| 2025-04-02 | 130.00 | 131.00 | 126.11 | 128.00 | 119.04 | 476,493 |
| 2025-04-01 | 129.00 | 131.00 | 127.50 | 130.00 | 120.90 | 217,681 |
| 2025-03-31 | 132.50 | 133.00 | 127.00 | 130.00 | 120.90 | 296,123 |
| 2025-03-28 | 134.00 | 135.00 | 132.00 | 132.50 | 123.22 | 225,500 |
| 2025-03-27 | 134.50 | 135.00 | 133.00 | 134.00 | 124.62 | 474,023 |
| 2025-03-26 | 136.75 | 137.00 | 134.00 | 135.00 | 125.55 | 199,272 |
| 2025-03-25 | 138.00 | 138.30 | 133.00 | 133.00 | 123.69 | 265,304 |
| 2025-03-24 | 139.00 | 140.00 | 137.50 | 139.00 | 129.27 | 109,996 |
| 2025-03-21 | 141.00 | 142.00 | 138.00 | 141.00 | 131.13 | 264,478 |
| 2025-03-20 | 141.00 | 145.00 | 140.00 | 141.00 | 131.13 | 149,565 |
| 2025-03-19 | 141.50 | 143.00 | 140.00 | 141.00 | 131.13 | 4,392,902 |
| 2025-03-18 | 139.90 | 142.00 | 139.90 | 141.50 | 131.59 | 123,414 |
| 2025-03-17 | 138.50 | 140.00 | 137.00 | 139.00 | 129.27 | 229,752 |
| 2025-03-14 | 135.50 | 139.00 | 135.50 | 139.00 | 129.27 | 208,507 |
| 2025-03-13 | 137.00 | 138.00 | 132.00 | 132.00 | 122.76 | 232,505 |
| 2025-03-12 | 138.25 | 138.50 | 136.00 | 137.00 | 127.41 | 78,650 |
| 2025-03-11 | 139.00 | 140.00 | 138.00 | 138.00 | 128.34 | 256,021 |
| 2025-03-10 | 142.50 | 144.00 | 139.00 | 140.00 | 130.20 | 408,405 |
| 2025-03-07 | 139.50 | 143.45 | 139.00 | 143.00 | 132.99 | 288,701 |
| 2025-03-06 | 139.50 | 140.00 | 139.00 | 139.50 | 129.73 | 148,191 |
| 2025-03-05 | 138.50 | 140.00 | 138.00 | 139.00 | 129.27 | 324,528 |
| 2025-03-04 | 140.50 | 141.00 | 138.00 | 138.50 | 128.80 | 1,155,922 |
| 2025-03-03 | 140.50 | 141.00 | 140.00 | 140.50 | 130.66 | 391,307 |
| 2025-02-28 | 141.00 | 142.00 | 140.00 | 140.50 | 130.66 | 1,687,343 |
| 2025-02-27 | 139.50 | 142.00 | 139.26 | 141.00 | 131.13 | 576,297 |
| 2025-02-26 | 137.50 | 140.00 | 137.00 | 139.50 | 129.73 | 735,429 |
| 2025-02-25 | 139.50 | 141.00 | 137.00 | 139.00 | 129.27 | 553,126 |
| 2025-02-24 | 141.50 | 142.00 | 138.00 | 139.50 | 129.73 | 629,828 |
| 2025-02-21 | 142.00 | 143.00 | 141.00 | 141.00 | 131.13 | 420,541 |
| 2025-02-20 | 142.25 | 143.00 | 141.50 | 142.00 | 132.06 | 127,880 |
| 2025-02-19 | 141.00 | 143.00 | 140.70 | 142.50 | 131.64 | 328,678 |
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.