FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 145.50
+1.50 (1.04%)
Oct 31, 2025, 6:08 PM GMT+1
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 144.75 | 145.50 | 144.50 | 145.50 | 145.50 | 1.04% | 170,374 |
| Oct 30, 2025 | 145.50 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1,839,004 |
| Oct 29, 2025 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | -0.34% | 372,355 |
| Oct 28, 2025 | 147.00 | 148.00 | 145.00 | 145.50 | 145.50 | -1.69% | 116,750 |
| Oct 27, 2025 | 145.50 | 151.00 | 145.00 | 148.00 | 148.00 | 1.72% | 211,509 |
| Oct 24, 2025 | 146.50 | 148.00 | 145.00 | 145.50 | 145.50 | -1.36% | 2,016,242 |
| Oct 23, 2025 | 143.00 | 147.90 | 142.00 | 147.50 | 147.50 | 3.15% | 1,974,786 |
| Oct 22, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 894,758 |
| Oct 21, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 55,477 |
| Oct 20, 2025 | 143.50 | 145.00 | 142.00 | 143.00 | 143.00 | -0.35% | 133,746 |
| Oct 17, 2025 | 141.50 | 144.00 | 139.00 | 143.50 | 143.50 | 1.06% | 1,277,280 |
| Oct 16, 2025 | 141.98 | 143.00 | 141.00 | 142.00 | 142.00 | - | 3,233,726 |
| Oct 15, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | 323,843 |
| Oct 14, 2025 | 143.50 | 145.00 | 140.00 | 142.00 | 142.00 | -1.05% | 282,464 |
| Oct 13, 2025 | 145.00 | 146.00 | 142.00 | 143.50 | 143.50 | -1.71% | 546,075 |
| Oct 10, 2025 | 144.00 | 146.85 | 144.00 | 146.00 | 146.00 | 1.39% | 2,979,583 |
| 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 |