FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
+2.00 (1.39%)
Oct 10, 2025, 5:15 PM GMT+1
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 144.00 | 146.85 | 144.00 | 146.00 | 146.00 | 1.39% | 154,583 |
| Oct 9, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 150,455 |
| Oct 8, 2025 | 145.50 | 146.00 | 143.00 | 145.00 | 145.00 | -0.34% | 536,661 |
| Oct 7, 2025 | 146.00 | 146.96 | 145.00 | 145.50 | 145.50 | -0.34% | 2,283,136 |
| Oct 6, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 146.00 | -0.34% | 2,268,072 |
| Oct 3, 2025 | 145.00 | 147.25 | 144.00 | 146.50 | 146.50 | 1.74% | 12,284,421 |
| Oct 2, 2025 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 10.34% | 377,579 |
| Oct 1, 2025 | 143.50 | 146.00 | 130.50 | 130.50 | 130.50 | -9.06% | 1,360,479 |
| Sep 30, 2025 | 144.50 | 145.00 | 143.00 | 143.50 | 143.50 | -0.69% | 336,288 |
| Sep 29, 2025 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | -1.03% | 192,465 |
| Sep 26, 2025 | 144.50 | 146.00 | 142.50 | 146.00 | 146.00 | 1.39% | 2,457,453 |
| Sep 25, 2025 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -3.03% | 338,874 |
| Sep 24, 2025 | 146.50 | 150.00 | 146.00 | 148.50 | 145.95 | 1.02% | 1,122,291 |
| Sep 23, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 144.48 | - | 1,655,752 |
| Sep 22, 2025 | 142.02 | 148.00 | 142.00 | 147.00 | 144.48 | 2.08% | 1,159,473 |
| Sep 19, 2025 | 141.15 | 144.00 | 140.00 | 144.00 | 141.53 | 2.49% | 4,143,815 |
| Sep 18, 2025 | 138.00 | 142.00 | 137.00 | 140.50 | 138.09 | 1.81% | 234,642 |
| Sep 17, 2025 | 137.50 | 139.00 | 137.00 | 138.00 | 135.63 | - | 115,278 |
| Sep 16, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 135.63 | 0.73% | 507,771 |
| Sep 15, 2025 | 136.50 | 139.50 | 136.00 | 137.00 | 134.65 | - | 318,401 |
| Sep 12, 2025 | 137.00 | 137.00 | 136.00 | 137.00 | 134.65 | 0.37% | 335,541 |
| Sep 11, 2025 | 136.50 | 136.99 | 133.50 | 136.50 | 134.16 | - | 105,733 |
| Sep 10, 2025 | 136.50 | 136.99 | 136.15 | 136.50 | 134.16 | - | 91,233 |
| Sep 9, 2025 | 137.00 | 137.96 | 136.00 | 136.50 | 134.16 | -0.36% | 1,434,335 |
| Sep 8, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 134.65 | - | 1,357,011 |
| Sep 5, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 134.65 | - | 885,261 |
| Sep 4, 2025 | 137.00 | 137.96 | 136.00 | 137.00 | 134.65 | - | 3,036,704 |
| Sep 3, 2025 | 136.50 | 138.00 | 135.00 | 137.00 | 134.65 | 0.37% | 604,754 |
| Sep 2, 2025 | 137.50 | 139.00 | 133.50 | 136.50 | 134.16 | -0.36% | 394,385 |
| Sep 1, 2025 | 136.50 | 139.00 | 135.00 | 137.00 | 134.65 | 0.74% | 1,443,026 |
| Aug 29, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 133.66 | - | 223,028 |
| Aug 28, 2025 | 139.00 | 139.00 | 135.00 | 136.00 | 133.66 | -1.09% | 1,690,460 |
| Aug 27, 2025 | 139.00 | 139.00 | 136.00 | 137.50 | 135.14 | -0.36% | 784,542 |
| Aug 26, 2025 | 138.98 | 139.00 | 136.00 | 138.00 | 135.63 | - | 1,223,594 |
| Aug 22, 2025 | 136.00 | 139.94 | 135.00 | 138.00 | 135.63 | 1.47% | 2,816,592 |
| Aug 21, 2025 | 135.06 | 137.00 | 135.00 | 136.00 | 133.66 | 0.74% | 175,495 |
| Aug 20, 2025 | 132.72 | 136.00 | 132.00 | 135.00 | 132.68 | 0.75% | 335,230 |
| Aug 19, 2025 | 129.99 | 134.97 | 129.00 | 134.00 | 131.70 | 3.47% | 337,712 |
| Aug 18, 2025 | 128.62 | 130.00 | 128.62 | 129.50 | 127.28 | -0.38% | 94,088 |
| Aug 15, 2025 | 127.99 | 130.00 | 127.50 | 130.00 | 127.77 | 1.76% | 711,873 |
| Aug 14, 2025 | 127.00 | 128.00 | 126.50 | 127.75 | 125.56 | 0.79% | 211,814 |
| Aug 13, 2025 | 126.56 | 127.00 | 126.50 | 126.75 | 124.57 | 1.40% | 315,910 |
| Aug 12, 2025 | 126.69 | 127.50 | 125.00 | 125.00 | 122.85 | -1.19% | 346,273 |
| Aug 11, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 124.33 | 0.20% | 116,495 |
| Aug 8, 2025 | 127.36 | 128.00 | 125.51 | 126.25 | 124.08 | -0.59% | 331,040 |
| Aug 7, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 124.82 | -1.17% | 336,236 |
| Aug 6, 2025 | 130.35 | 131.00 | 128.00 | 128.50 | 126.29 | -1.53% | 925,392 |
| Aug 5, 2025 | 130.00 | 131.90 | 128.00 | 130.50 | 128.26 | 1.95% | 526,367 |
| Aug 4, 2025 | 128.98 | 130.00 | 127.00 | 128.00 | 125.80 | - | 488,880 |
| Aug 1, 2025 | 128.00 | 129.00 | 126.50 | 128.00 | 125.80 | - | 1,099,838 |