FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 115.50
+1.50 (1.32%)
At close: Mar 4, 2026
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.32% | 1,054,365 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 1,543,136 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -2.47% | 352,049 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.80% | 1,293,900 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.40% | 543,641 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 332,345 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 362,505 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 332,759 |
| Feb 20, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.91% | 1,040,077 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 163,020 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | - | 76,256 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.31 | -0.38% | 430,935 |
| Feb 16, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 1.15% | 143,744 |
| Feb 13, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.30 | -1.73% | 135,212 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | 0.23% | 579,125 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -1.85% | 349,448 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.34 | -1.09% | 237,337 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.36 | - | 539,216 |
| Feb 6, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.36 | 1.11% | 519,791 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | - | 640,149 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 354,518 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 171,153 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.32 | - | 358,088 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | 0.38% | 465,706 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | 0.76% | 300,553 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.31 | -1.71% | 429,694 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.33 | 0.98% | 1,336,784 |
| Jan 26, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.32 | -0.37% | 113,707 |
| Jan 23, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.32 | 1.52% | 354,679 |
| Jan 22, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.38% | 359,571 |
| Jan 21, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.30 | 1.16% | 1,958,318 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | -1.15% | 150,153 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.30 | -2.60% | 602,646 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.33 | - | 319,947 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.33 | 0.37% | 225,246 |
| Jan 14, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.33 | 1.13% | 360,691 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 683,715 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -1.11% | 274,992 |
| Jan 9, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.34 | - | 428,610 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.34 | -0.74% | 1,639,656 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.09% | 797,520 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 756,938 |
| Jan 5, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.37 | 1.84% | 1,052,417 |
| Jan 2, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.35 | 1.49% | 463,393 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -0.37% | 64,475 |
| Dec 30, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.33 | 1.13% | 56,835 |
| Dec 29, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.32 | -0.37% | 76,968 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.32 | 0.38% | 35,110 |
| Dec 23, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.32 | 1.53% | 314,839 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.30 | 0.38% | 781,243 |