Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 138.00 | 142.34 | 137.13 | 141.00 | 130.25 | 623,393 |
| 2025-02-17 | 138.00 | 142.00 | 138.00 | 138.00 | 127.48 | 819,412 |
| 2025-02-14 | 134.00 | 135.00 | 132.22 | 134.00 | 123.79 | 112,936 |
| 2025-02-13 | 134.00 | 134.00 | 133.04 | 134.00 | 123.79 | 130,030 |
| 2025-02-12 | 136.00 | 137.00 | 132.55 | 133.50 | 123.32 | 512,122 |
| 2025-02-11 | 137.50 | 138.00 | 135.00 | 136.00 | 125.63 | 102,891 |
| 2025-02-10 | 134.75 | 138.00 | 134.50 | 135.00 | 124.71 | 1,857,660 |
| 2025-02-07 | 135.00 | 136.00 | 134.10 | 135.00 | 124.71 | 93,115 |
| 2025-02-06 | 135.25 | 136.00 | 134.00 | 135.00 | 124.71 | 107,940 |
| 2025-02-05 | 134.25 | 137.00 | 134.04 | 135.50 | 125.17 | 491,739 |
| 2025-02-04 | 134.25 | 135.50 | 132.00 | 134.75 | 124.48 | 444,332 |
| 2025-02-03 | 135.00 | 135.46 | 132.00 | 133.00 | 122.86 | 439,624 |
| 2025-01-31 | 135.00 | 136.00 | 134.50 | 135.00 | 124.71 | 179,280 |
| 2025-01-30 | 135.00 | 136.00 | 134.00 | 135.50 | 125.17 | 878,397 |
| 2025-01-29 | 136.00 | 137.00 | 134.00 | 135.00 | 124.71 | 342,872 |
| 2025-01-28 | 138.00 | 139.00 | 135.49 | 136.00 | 125.63 | 148,982 |
| 2025-01-27 | 138.00 | 138.25 | 137.00 | 138.00 | 127.48 | 52,687 |
| 2025-01-24 | 138.50 | 139.00 | 135.00 | 138.00 | 127.48 | 253,209 |
| 2025-01-23 | 138.50 | 139.00 | 137.00 | 138.50 | 127.94 | 192,331 |
| 2025-01-22 | 138.50 | 138.78 | 132.50 | 132.50 | 122.40 | 74,645 |
| 2025-01-21 | 138.50 | 139.00 | 138.14 | 138.50 | 127.94 | 443,378 |
| 2025-01-20 | 138.50 | 139.00 | 138.00 | 138.50 | 127.94 | 232,048 |
| 2025-01-17 | 138.50 | 139.00 | 138.15 | 139.00 | 128.40 | 365,327 |
| 2025-01-16 | 138.50 | 139.00 | 138.00 | 138.50 | 127.94 | 309,465 |
| 2025-01-15 | 138.75 | 139.00 | 138.00 | 138.00 | 127.48 | 256,057 |
| 2025-01-14 | 138.75 | 139.00 | 138.50 | 138.50 | 127.94 | 297,270 |
| 2025-01-13 | 139.50 | 140.00 | 133.00 | 133.00 | 122.86 | 192,383 |
| 2025-01-10 | 139.50 | 140.00 | 139.00 | 140.00 | 129.33 | 59,656 |
| 2025-01-09 | 139.50 | 140.00 | 137.00 | 137.00 | 126.56 | 282,070 |
| 2025-01-08 | 141.50 | 142.16 | 135.00 | 135.00 | 124.71 | 404,775 |
| 2025-01-07 | 145.50 | 146.00 | 140.00 | 141.00 | 130.25 | 1,046,641 |
| 2025-01-06 | 145.50 | 147.00 | 144.00 | 145.50 | 134.41 | 156,511 |
| 2025-01-03 | 146.00 | 147.00 | 144.00 | 145.50 | 134.41 | 119,241 |
| 2025-01-02 | 146.50 | 148.00 | 145.00 | 146.00 | 134.87 | 83,049 |
| 2024-12-31 | 147.00 | 148.00 | 145.00 | 146.50 | 135.33 | 41,703 |
| 2024-12-30 | 148.00 | 149.00 | 146.00 | 147.00 | 135.79 | 122,152 |
| 2024-12-27 | 148.00 | 150.00 | 146.00 | 148.50 | 137.18 | 165,224 |
| 2024-12-24 | 148.50 | 150.00 | 147.33 | 148.00 | 136.72 | 27,813 |
| 2024-12-23 | 148.50 | 150.00 | 147.00 | 148.50 | 137.18 | 216,753 |
| 2024-12-20 | 149.50 | 150.00 | 147.00 | 148.50 | 137.18 | 230,446 |
| 2024-12-19 | 149.50 | 151.97 | 148.00 | 149.00 | 137.64 | 718,416 |
| 2024-12-18 | 149.50 | 151.00 | 148.00 | 148.00 | 136.72 | 433,459 |
| 2024-12-17 | 154.50 | 154.50 | 147.60 | 149.50 | 138.10 | 692,021 |
| 2024-12-16 | 155.00 | 156.50 | 153.00 | 154.50 | 142.72 | 351,086 |
| 2024-12-13 | 156.50 | 158.00 | 150.00 | 150.00 | 138.57 | 239,408 |
| 2024-12-12 | 157.50 | 158.70 | 155.00 | 156.50 | 144.57 | 376,880 |
| 2024-12-11 | 154.50 | 159.50 | 154.00 | 158.00 | 145.96 | 662,315 |
| 2024-12-10 | 151.00 | 156.00 | 150.06 | 155.00 | 143.18 | 246,561 |
| 2024-12-09 | 152.50 | 154.00 | 150.00 | 151.00 | 139.49 | 344,736 |
| 2024-12-06 | 150.50 | 154.00 | 148.00 | 148.00 | 136.72 | 154,755 |
| 2024-12-05 | 150.50 | 152.00 | 149.30 | 150.50 | 139.03 | 244,676 |
| 2024-12-04 | 151.00 | 152.00 | 146.05 | 150.50 | 139.03 | 667,133 |
| 2024-12-03 | 148.00 | 151.70 | 147.50 | 151.00 | 139.49 | 357,652 |
| 2024-12-02 | 151.50 | 151.99 | 148.00 | 148.00 | 136.72 | 183,348 |
| 2024-11-29 | 152.50 | 153.00 | 151.00 | 151.50 | 139.95 | 167,184 |
| 2024-11-28 | 153.00 | 153.00 | 152.00 | 152.50 | 140.87 | 141,821 |
| 2024-11-27 | 154.50 | 155.00 | 152.00 | 153.00 | 141.34 | 215,286 |
| 2024-11-26 | 156.00 | 157.00 | 153.75 | 154.50 | 142.72 | 144,195 |
| 2024-11-25 | 156.00 | 157.00 | 155.00 | 156.00 | 144.11 | 401,270 |
| 2024-11-22 | 159.00 | 160.00 | 156.00 | 156.00 | 144.11 | 1,237,571 |
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.