Frp Advisory Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 127.00 | 131.52 | 126.80 | 130.50 | 107.90 | 156,535 |
| 2021-10-26 | 123.50 | 127.00 | 123.00 | 127.00 | 105.00 | 130,155 |
| 2021-10-25 | 123.50 | 125.00 | 123.50 | 123.50 | 102.11 | 18,042 |
| 2021-10-22 | 123.50 | 124.38 | 123.50 | 123.50 | 102.11 | 9,389 |
| 2021-10-21 | 123.50 | 124.75 | 123.36 | 123.50 | 102.11 | 51,713 |
| 2021-10-20 | 123.45 | 124.42 | 123.45 | 123.50 | 102.11 | 40,058 |
| 2021-10-19 | 122.00 | 125.00 | 121.50 | 123.00 | 101.70 | 95,015 |
| 2021-10-18 | 122.00 | 123.00 | 121.75 | 122.00 | 100.87 | 60,075 |
| 2021-10-15 | 121.50 | 123.10 | 121.10 | 122.00 | 100.87 | 1,134,050 |
| 2021-10-14 | 121.00 | 123.00 | 120.00 | 121.50 | 100.46 | 2,454,690 |
← NewerPage 22 of 22 · 1,270 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.