Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 158.50 | 160.99 | 157.00 | 160.50 | 148.27 | 532,682 |
| 2024-11-20 | 148.50 | 160.00 | 148.00 | 159.00 | 146.00 | 982,358 |
| 2024-11-19 | 144.00 | 147.00 | 143.00 | 146.50 | 134.52 | 380,601 |
| 2024-11-18 | 144.00 | 145.00 | 143.00 | 144.00 | 132.23 | 136,001 |
| 2024-11-15 | 144.50 | 145.00 | 143.00 | 144.00 | 132.23 | 185,137 |
| 2024-11-14 | 144.50 | 145.00 | 144.00 | 144.50 | 132.69 | 217,022 |
| 2024-11-13 | 144.50 | 145.00 | 144.10 | 144.50 | 132.69 | 131,186 |
| 2024-11-12 | 145.00 | 146.00 | 144.00 | 144.50 | 132.69 | 374,757 |
| 2024-11-11 | 145.00 | 146.00 | 144.00 | 145.00 | 133.15 | 222,010 |
| 2024-11-08 | 145.00 | 146.00 | 143.30 | 145.00 | 133.15 | 187,855 |
| 2024-11-07 | 144.00 | 146.00 | 143.00 | 145.50 | 133.61 | 559,834 |
| 2024-11-06 | 141.50 | 145.00 | 140.75 | 144.00 | 132.23 | 219,343 |
| 2024-11-05 | 141.50 | 143.00 | 140.00 | 141.50 | 129.93 | 1,223,640 |
| 2024-11-04 | 145.50 | 147.00 | 140.00 | 141.50 | 129.93 | 253,321 |
| 2024-11-01 | 144.00 | 148.00 | 144.00 | 147.00 | 134.98 | 626,983 |
| 2024-10-31 | 141.50 | 155.00 | 141.00 | 155.00 | 142.33 | 330,887 |
| 2024-10-30 | 131.00 | 142.67 | 130.00 | 142.00 | 130.39 | 1,961,206 |
| 2024-10-29 | 126.00 | 133.00 | 126.00 | 132.00 | 121.21 | 286,176 |
| 2024-10-28 | 123.75 | 128.00 | 123.00 | 128.00 | 117.54 | 415,334 |
| 2024-10-25 | 124.50 | 125.00 | 123.00 | 124.00 | 113.86 | 715,676 |
| 2024-10-24 | 123.50 | 125.50 | 122.00 | 125.50 | 115.24 | 565,233 |
| 2024-10-23 | 129.00 | 129.88 | 122.00 | 123.50 | 113.40 | 244,038 |
| 2024-10-22 | 132.50 | 132.96 | 127.50 | 129.00 | 118.45 | 208,552 |
| 2024-10-21 | 135.50 | 136.00 | 132.00 | 132.50 | 121.67 | 221,918 |
| 2024-10-18 | 135.50 | 135.99 | 132.50 | 132.50 | 121.67 | 38,821 |
| 2024-10-17 | 136.50 | 138.00 | 135.00 | 135.50 | 124.42 | 928,643 |
| 2024-10-16 | 134.00 | 138.00 | 133.00 | 136.50 | 125.34 | 302,907 |
| 2024-10-15 | 138.00 | 139.00 | 133.25 | 133.50 | 122.59 | 128,537 |
| 2024-10-14 | 138.00 | 138.91 | 137.00 | 138.00 | 126.72 | 79,277 |
| 2024-10-11 | 140.50 | 141.00 | 137.30 | 138.00 | 126.72 | 153,160 |
| 2024-10-10 | 139.50 | 142.00 | 139.00 | 140.50 | 129.01 | 204,658 |
| 2024-10-09 | 138.00 | 141.36 | 137.41 | 139.50 | 128.10 | 280,323 |
| 2024-10-08 | 140.50 | 142.00 | 137.00 | 139.00 | 127.64 | 406,515 |
| 2024-10-07 | 138.80 | 142.00 | 138.80 | 140.50 | 129.01 | 204,477 |
| 2024-10-04 | 136.00 | 138.00 | 135.00 | 137.50 | 126.26 | 179,654 |
| 2024-10-03 | 136.00 | 137.00 | 134.00 | 136.00 | 124.88 | 101,397 |
| 2024-10-02 | 139.00 | 142.00 | 136.00 | 136.00 | 124.88 | 249,115 |
| 2024-10-01 | 142.00 | 143.00 | 138.00 | 139.00 | 127.64 | 333,424 |
| 2024-09-30 | 142.00 | 143.00 | 141.01 | 142.00 | 130.39 | 144,926 |
| 2024-09-27 | 143.50 | 144.88 | 141.00 | 143.00 | 131.31 | 185,312 |
| 2024-09-26 | 144.00 | 146.00 | 142.00 | 143.50 | 131.77 | 305,178 |
| 2024-09-25 | 146.50 | 147.00 | 145.00 | 145.50 | 131.49 | 705,127 |
| 2024-09-24 | 146.50 | 147.00 | 146.00 | 146.50 | 132.40 | 186,957 |
| 2024-09-23 | 145.56 | 147.76 | 145.56 | 146.50 | 132.40 | 38,245 |
| 2024-09-20 | 144.50 | 147.00 | 144.00 | 147.00 | 132.85 | 218,989 |
| 2024-09-19 | 142.50 | 145.90 | 141.00 | 144.50 | 130.59 | 437,522 |
| 2024-09-18 | 147.50 | 147.75 | 142.15 | 142.50 | 128.78 | 258,784 |
| 2024-09-17 | 148.00 | 149.00 | 146.90 | 148.50 | 134.20 | 369,433 |
| 2024-09-16 | 145.00 | 149.00 | 144.06 | 147.50 | 133.30 | 181,809 |
| 2024-09-13 | 144.00 | 145.90 | 142.75 | 144.00 | 130.14 | 416,248 |
| 2024-09-12 | 145.50 | 146.00 | 143.00 | 144.00 | 130.14 | 3,001,681 |
| 2024-09-11 | 148.00 | 148.00 | 145.02 | 145.50 | 131.49 | 1,258,810 |
| 2024-09-10 | 146.50 | 149.00 | 145.20 | 148.50 | 134.20 | 863,125 |
| 2024-09-09 | 149.00 | 150.00 | 146.00 | 146.50 | 132.40 | 176,192 |
| 2024-09-06 | 150.50 | 151.00 | 148.00 | 149.00 | 134.66 | 178,581 |
| 2024-09-05 | 150.50 | 151.00 | 150.00 | 150.50 | 136.01 | 334,232 |
| 2024-09-04 | 148.50 | 150.90 | 147.70 | 150.00 | 135.56 | 273,434 |
| 2024-09-03 | 145.50 | 150.98 | 145.00 | 150.00 | 135.56 | 832,418 |
| 2024-09-02 | 148.10 | 148.10 | 144.00 | 146.00 | 131.95 | 253,040 |
| 2024-08-30 | 150.00 | 151.00 | 148.00 | 151.00 | 136.46 | 345,004 |
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.