FRP Advisory Group Plc FRP
LSE · United Kingdom · Commercial Services
GBp 115.00-0.75 (-0.65%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 115.00 | -0.65% | GBp 115.75 | GBp 116.50 | GBp 114.00 | 509.32K |
| 2026-09-30 | GBp 115.75 | 0.00% | GBp 115.75 | GBp 116.50 | GBp 115.00 | 290.61K |
| 2026-09-29 | GBp 115.75 | +0.22% | GBp 116.00 | GBp 117.00 | GBp 115.00 | 132.94K |
| 2026-09-28 | GBp 115.50 | -0.86% | GBp 115.50 | GBp 117.00 | GBp 114.00 | 229.69K |
| 2026-09-25 | GBp 116.50 | +1.30% | GBp 116.50 | GBp 118.00 | GBp 114.68 | 342.80K |
| 2026-09-24 | GBp 115.00 | -0.86% | GBp 115.00 | GBp 118.00 | GBp 114.00 | 242.68K |
| 2026-09-23 | GBp 116.00 | -0.43% | GBp 117.00 | GBp 118.00 | GBp 116.00 | 311.72K |
| 2026-09-22 | GBp 116.50 | +0.43% | GBp 117.00 | GBp 118.00 | GBp 116.00 | 515.61K |
| 2026-09-21 | GBp 116.00 | -2.11% | GBp 118.50 | GBp 120.00 | GBp 116.00 | 209.33K |
| 2026-09-18 | GBp 118.50 | 0.00% | GBp 118.50 | GBp 120.00 | GBp 117.00 | 139.43K |
| 2026-09-17 | GBp 118.50 | -0.42% | GBp 118.50 | GBp 120.00 | GBp 118.00 | 874.63K |
| 2026-09-16 | GBp 119.00 | +0.42% | GBp 118.00 | GBp 120.00 | GBp 117.00 | 1.73M |
| 2026-09-15 | GBp 118.50 | +0.42% | GBp 118.00 | GBp 119.00 | GBp 117.00 | 388.40K |
| 2026-09-14 | GBp 118.00 | -1.26% | GBp 119.00 | GBp 120.00 | GBp 117.25 | 1.28M |
| 2026-09-11 | GBp 119.50 | -0.42% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 2.71M |
| 2026-09-10 | GBp 120.00 | +0.84% | GBp 119.00 | GBp 121.00 | GBp 118.00 | 195.29K |
| 2026-09-09 | GBp 119.00 | 0.00% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 2.91M |
| 2026-09-08 | GBp 119.00 | 0.00% | GBp 119.00 | GBp 119.19 | GBp 118.66 | 66.56K |
| 2026-09-07 | GBp 119.00 | -0.42% | GBp 119.50 | GBp 121.00 | GBp 118.00 | 666.60K |
| 2026-09-04 | GBp 119.50 | -1.24% | GBp 120.00 | GBp 121.00 | GBp 118.66 | 671.06K |
| 2026-09-03 | GBp 121.00 | +1.68% | GBp 119.00 | GBp 121.00 | GBp 118.00 | 2.27M |
| 2026-09-02 | GBp 119.00 | -1.65% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 3.20M |
| 2026-09-01 | GBp 121.00 | +1.68% | GBp 119.00 | GBp 121.00 | GBp 118.00 | 1.11M |
| 2026-08-28 | GBp 119.00 | +0.42% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 269.66K |
| 2026-08-27 | GBp 118.50 | -1.25% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 364.33K |
| 2026-08-26 | GBp 120.00 | -0.41% | GBp 120.00 | GBp 120.21 | GBp 119.00 | 368.01K |
| 2026-08-25 | GBp 120.50 | +0.42% | GBp 119.00 | GBp 120.50 | GBp 118.00 | 2.05M |
| 2026-08-24 | GBp 120.00 | +0.84% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 221.42K |
| 2026-08-21 | GBp 119.00 | -0.42% | GBp 119.00 | GBp 119.67 | GBp 118.00 | 145.44K |
| 2026-08-20 | GBp 119.50 | +0.42% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 104.33K |
| 2026-08-19 | GBp 119.00 | +0.42% | GBp 119.00 | GBp 120.00 | GBp 118.25 | 499.36K |
| 2026-08-18 | GBp 118.50 | -0.84% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 685.42K |
| 2026-08-17 | GBp 119.50 | +0.42% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 774.27K |
| 2026-08-14 | GBp 119.00 | -0.42% | GBp 119.00 | GBp 120.00 | GBp 118.00 | 249.08K |
| 2026-08-13 | GBp 119.50 | 0.00% | GBp 119.50 | GBp 121.00 | GBp 118.00 | 215.21K |
| 2026-08-12 | GBp 119.50 | +0.42% | GBp 119.00 | GBp 121.00 | GBp 118.00 | 747.99K |
| 2026-08-11 | GBp 119.00 | +1.28% | GBp 117.50 | GBp 121.00 | GBp 117.38 | 292.09K |
| 2026-08-10 | GBp 117.50 | -2.08% | GBp 118.00 | GBp 120.00 | GBp 116.00 | 175.10K |
| 2026-08-07 | GBp 120.00 | +0.84% | GBp 118.50 | GBp 120.00 | GBp 116.29 | 1.93M |
| 2026-08-06 | GBp 119.00 | +2.59% | GBp 115.50 | GBp 120.00 | GBp 115.00 | 6.13M |
| 2026-08-05 | GBp 116.00 | +0.87% | GBp 115.00 | GBp 116.00 | GBp 114.00 | 530.48K |
| 2026-08-04 | GBp 115.00 | -0.43% | GBp 115.00 | GBp 116.00 | GBp 114.00 | 282.05K |
| 2026-08-03 | GBp 115.50 | +1.76% | GBp 113.50 | GBp 116.00 | GBp 113.00 | 885.58K |
| 2026-07-31 | GBp 113.50 | 0.00% | GBp 113.00 | GBp 115.00 | GBp 112.00 | 331.21K |
| 2026-07-30 | GBp 113.50 | +0.44% | GBp 113.50 | GBp 114.00 | GBp 112.00 | 1.09M |
| 2026-07-29 | GBp 113.00 | -1.31% | GBp 114.50 | GBp 115.00 | GBp 113.00 | 751.73K |
| 2026-07-28 | GBp 114.50 | -0.43% | GBp 115.00 | GBp 115.00 | GBp 114.00 | 1.78M |
| 2026-07-27 | GBp 115.00 | -0.86% | GBp 115.75 | GBp 116.50 | GBp 114.00 | 607.20K |
| 2026-07-24 | GBp 116.00 | -1.49% | GBp 117.75 | GBp 118.50 | GBp 115.00 | 1.05M |
| 2026-07-23 | GBp 117.75 | +1.51% | GBp 115.50 | GBp 119.00 | GBp 115.50 | 1.82M |
| 2026-07-22 | GBp 116.00 | +2.20% | GBp 115.50 | GBp 118.00 | GBp 110.56 | 2.18M |
| 2026-07-21 | GBp 113.50 | +4.13% | GBp 109.00 | GBp 114.76 | GBp 108.55 | 499.23K |
| 2026-07-20 | GBp 109.00 | 0.00% | GBp 109.50 | GBp 110.00 | GBp 108.23 | 306.67K |
| 2026-07-17 | GBp 109.00 | -0.23% | GBp 109.25 | GBp 110.00 | GBp 108.50 | 707.81K |
| 2026-07-16 | GBp 109.25 | +0.23% | GBp 108.75 | GBp 110.00 | GBp 108.00 | 3.65M |
| 2026-07-15 | GBp 109.00 | 0.00% | GBp 108.75 | GBp 110.00 | GBp 108.09 | 254.31K |
| 2026-07-14 | GBp 109.00 | -0.46% | GBp 109.50 | GBp 110.00 | GBp 108.22 | 462.72K |
| 2026-07-13 | GBp 109.50 | 0.00% | GBp 109.50 | GBp 111.00 | GBp 109.00 | 396.25K |
| 2026-07-10 | GBp 109.50 | -1.79% | GBp 111.50 | GBp 112.00 | GBp 109.50 | 140.48K |
| 2026-07-09 | GBp 111.50 | -1.33% | GBp 113.00 | GBp 114.00 | GBp 110.00 | 497.99K |
| 2026-07-08 | GBp 113.00 | -1.74% | GBp 114.00 | GBp 115.00 | GBp 112.50 | 190.70K |
| 2026-07-07 | GBp 115.00 | +0.44% | GBp 114.50 | GBp 116.00 | GBp 113.00 | 105.03K |
| 2026-07-06 | GBp 114.50 | 0.00% | GBp 114.50 | GBp 116.00 | GBp 113.00 | 1.07M |
| 2026-07-03 | GBp 114.50 | -1.29% | GBp 114.50 | GBp 115.99 | GBp 113.00 | 308.89K |
| 2026-07-02 | GBp 116.00 | +1.31% | GBp 114.50 | GBp 116.00 | GBp 113.00 | 1.13M |
| 2026-07-01 | GBp 114.50 | 0.00% | GBp 114.50 | GBp 116.00 | GBp 113.00 | 307.73K |
| 2026-06-30 | GBp 114.50 | +0.44% | GBp 114.00 | GBp 115.90 | GBp 113.00 | 223.89K |
| 2026-06-29 | GBp 114.00 | +0.44% | GBp 113.50 | GBp 115.00 | GBp 112.00 | 281.57K |
| 2026-06-26 | GBp 113.50 | +0.89% | GBp 113.50 | GBp 114.00 | GBp 112.00 | 160.27K |
| 2026-06-25 | GBp 112.50 | -0.44% | GBp 112.50 | GBp 114.25 | GBp 112.00 | 114.29K |
| 2026-06-24 | GBp 113.00 | -0.88% | GBp 113.50 | GBp 114.00 | GBp 112.00 | 188.55K |
| 2026-06-23 | GBp 114.00 | +0.88% | GBp 113.00 | GBp 115.00 | GBp 112.00 | 374.12K |
| 2026-06-22 | GBp 113.00 | -1.74% | GBp 115.00 | GBp 115.80 | GBp 113.00 | 200.91K |
| 2026-06-19 | GBp 115.00 | -0.43% | GBp 115.00 | GBp 115.60 | GBp 114.00 | 109.05K |
| 2026-06-18 | GBp 115.50 | -1.28% | GBp 117.00 | GBp 117.25 | GBp 114.00 | 586.45K |
| 2026-06-17 | GBp 117.00 | -1.27% | GBp 118.00 | GBp 118.00 | GBp 116.00 | 587.59K |
| 2026-06-16 | GBp 118.50 | +0.85% | GBp 116.50 | GBp 119.00 | GBp 115.00 | 344.81K |
| 2026-06-15 | GBp 117.50 | +0.43% | GBp 117.50 | GBp 119.00 | GBp 116.00 | 327.31K |
| 2026-06-12 | GBp 117.00 | 0.00% | GBp 117.00 | GBp 119.00 | GBp 115.00 | 416.76K |
| 2026-06-11 | GBp 117.00 | +0.43% | GBp 116.50 | GBp 118.75 | GBp 115.00 | 241.93K |
| 2026-06-10 | GBp 116.50 | -0.43% | GBp 117.50 | GBp 119.00 | GBp 115.06 | 376.46K |
| 2026-06-09 | GBp 117.00 | 0.00% | GBp 116.50 | GBp 118.69 | GBp 116.00 | 640.38K |
| 2026-06-08 | GBp 117.00 | 0.00% | GBp 116.00 | GBp 118.00 | GBp 115.00 | 297.72K |
| 2026-06-05 | GBp 117.00 | +3.54% | GBp 112.50 | GBp 118.00 | GBp 111.80 | 370.76K |
| 2026-06-04 | GBp 113.00 | +0.89% | GBp 111.00 | GBp 113.00 | GBp 110.00 | 788.05K |
| 2026-06-03 | GBp 112.00 | +0.45% | GBp 111.50 | GBp 114.00 | GBp 110.00 | 2.05M |
| 2026-06-02 | GBp 111.50 | +1.13% | GBp 110.25 | GBp 112.00 | GBp 109.50 | 1.01M |
| 2026-06-01 | GBp 110.25 | -0.68% | GBp 110.75 | GBp 111.00 | GBp 109.10 | 2.88M |
| 2026-05-29 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 549.03K |
| 2026-05-28 | GBp 111.00 | -2.20% | GBp 113.50 | GBp 113.07 | GBp 110.00 | 201.81K |