Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 123.90 | 120.00 | 123.50 | 123.50 | 139,056 |
| 2026-10-15 | 123.50 | 126.00 | 121.00 | 121.00 | 121.00 | 730,399 |
| 2026-10-14 | 120.00 | 124.02 | 119.00 | 123.50 | 123.50 | 882,143 |
| 2026-10-13 | 115.50 | 120.20 | 115.00 | 120.00 | 120.00 | 794,869 |
| 2026-10-12 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 133,770 |
| 2026-10-09 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 154,768 |
| 2026-10-08 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 435,951 |
| 2026-10-07 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,514,296 |
| 2026-10-06 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 622,133 |
| 2026-10-05 | 114.50 | 115.00 | 112.66 | 114.00 | 114.00 | 796,095 |
| 2026-10-02 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 331,400 |
| 2026-10-01 | 115.75 | 116.50 | 114.00 | 115.00 | 115.00 | 509,316 |
| 2026-09-30 | 115.75 | 116.50 | 115.00 | 115.75 | 115.75 | 290,611 |
| 2026-09-29 | 116.00 | 117.00 | 115.00 | 115.75 | 115.75 | 132,943 |
| 2026-09-28 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 229,693 |
| 2026-09-25 | 116.50 | 118.00 | 114.69 | 116.50 | 116.50 | 342,804 |
| 2026-09-24 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 242,678 |
| 2026-09-23 | 117.00 | 118.00 | 116.00 | 116.00 | 113.20 | 311,718 |
| 2026-09-22 | 117.00 | 118.00 | 116.00 | 116.50 | 113.69 | 515,606 |
| 2026-09-21 | 118.50 | 120.00 | 116.00 | 116.00 | 113.20 | 209,329 |
| 2026-09-18 | 118.50 | 120.00 | 117.00 | 118.50 | 115.64 | 139,432 |
Page 1 of 1 · 21 trading days
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.