FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 133.50
+2.00 (1.52%)
Jan 23, 2026, 4:36 PM GMT
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 131.00 | 132.00 | 130.55 | 131.50 | 131.50 | 0.38% | 359,571 |
| Jan 21, 2026 | 129.00 | 132.00 | 128.26 | 131.00 | 131.00 | 1.16% | 1,958,318 |
| Jan 20, 2026 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | -1.15% | 150,153 |
| Jan 19, 2026 | 134.50 | 135.00 | 130.25 | 131.00 | 131.00 | -2.60% | 602,646 |
| Jan 16, 2026 | 134.50 | 135.00 | 132.50 | 134.50 | 134.50 | - | 319,947 |
| Jan 15, 2026 | 133.50 | 136.00 | 133.40 | 134.50 | 134.50 | 0.37% | 225,246 |
| Jan 14, 2026 | 132.50 | 134.00 | 132.15 | 134.00 | 134.00 | 1.13% | 360,691 |
| Jan 13, 2026 | 133.50 | 134.00 | 132.00 | 132.50 | 132.50 | -0.75% | 683,715 |
| Jan 12, 2026 | 135.50 | 136.00 | 133.00 | 133.50 | 133.50 | -1.11% | 274,992 |
| Jan 9, 2026 | 136.00 | 137.00 | 134.50 | 135.00 | 135.00 | - | 428,610 |
| Jan 8, 2026 | 136.50 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 1,639,656 |
| Jan 7, 2026 | 137.50 | 138.00 | 136.00 | 136.00 | 136.00 | -1.09% | 797,520 |
| Jan 6, 2026 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | -0.72% | 756,938 |
| Jan 5, 2026 | 135.50 | 140.00 | 135.00 | 138.50 | 138.50 | 1.84% | 1,052,417 |
| Jan 2, 2026 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1.49% | 463,393 |
| Dec 31, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.37% | 64,475 |
| Dec 30, 2025 | 133.00 | 135.00 | 132.00 | 134.50 | 134.50 | 1.13% | 56,835 |
| Dec 29, 2025 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | -0.37% | 76,968 |
| Dec 24, 2025 | 133.00 | 135.00 | 132.00 | 133.50 | 133.50 | 0.38% | 35,110 |
| Dec 23, 2025 | 131.25 | 132.00 | 131.50 | 133.00 | 133.00 | 1.53% | 314,839 |
| Dec 22, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.38% | 781,243 |
| Dec 19, 2025 | 137.50 | 138.00 | 130.00 | 130.50 | 130.50 | -4.74% | 1,161,522 |
| Dec 18, 2025 | 143.00 | 144.00 | 136.00 | 137.00 | 137.00 | -0.36% | 1,594,221 |
| Dec 17, 2025 | 144.00 | 144.28 | 137.50 | 137.50 | 137.50 | -4.18% | 299,650 |
| Dec 16, 2025 | 143.50 | 144.93 | 143.00 | 143.50 | 143.50 | - | 156,667 |
| Dec 15, 2025 | 144.00 | 145.70 | 143.00 | 143.50 | 143.50 | -0.35% | 685,765 |
| Dec 12, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 192,098 |
| Dec 11, 2025 | 143.50 | 144.85 | 143.00 | 144.00 | 144.00 | 0.70% | 327,718 |
| Dec 10, 2025 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | - | 1,061,299 |
| Dec 9, 2025 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 155,118 |
| Dec 8, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 229,143 |
| Dec 5, 2025 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 0.35% | 299,994 |
| Dec 4, 2025 | 143.50 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 509,785 |
| Dec 3, 2025 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 1.06% | 151,558 |
| Dec 2, 2025 | 142.50 | 143.20 | 141.00 | 142.00 | 142.00 | -0.70% | 193,135 |
| Dec 1, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 99,426 |
| Nov 28, 2025 | 143.00 | 143.97 | 142.00 | 143.00 | 143.00 | - | 127,567 |
| Nov 27, 2025 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 358,417 |
| Nov 26, 2025 | 142.50 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 915,227 |
| Nov 25, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 2,685,282 |
| Nov 24, 2025 | 142.50 | 144.40 | 142.00 | 143.00 | 143.00 | 0.35% | 496,122 |
| Nov 21, 2025 | 141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1.42% | 439,483 |
| Nov 20, 2025 | 141.50 | 145.00 | 141.00 | 140.50 | 140.50 | -1.40% | 1,530,342 |
| Nov 19, 2025 | 139.50 | 144.00 | 138.00 | 142.50 | 141.50 | 2.15% | 1,685,947 |
| Nov 18, 2025 | 140.00 | 142.00 | 138.00 | 139.50 | 138.52 | -0.71% | 191,238 |
| Nov 17, 2025 | 140.00 | 142.00 | 139.00 | 140.50 | 139.51 | 0.36% | 608,611 |
| Nov 14, 2025 | 140.50 | 142.00 | 139.00 | 140.00 | 139.02 | - | 2,147,840 |
| Nov 13, 2025 | 140.00 | 140.90 | 139.00 | 140.00 | 139.02 | - | 148,788 |
| Nov 12, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 139.02 | - | 96,098 |
| Nov 11, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 139.02 | - | 130,262 |