FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 106.75
-2.50 (-2.29%)
Mar 26, 2026, 5:00 PM GMT
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 108.52 | 110.00 | 106.00 | 106.60 | - | -2.43% | 569,543 |
| Mar 25, 2026 | 103.50 | 110.00 | 103.00 | 109.25 | 109.25 | 5.56% | 537,822 |
| Mar 24, 2026 | 104.50 | 104.50 | 104.00 | 103.50 | 103.50 | - | 637,504 |
| Mar 23, 2026 | 106.20 | 105.00 | 105.00 | 103.50 | 103.50 | -2.82% | 876,580 |
| Mar 20, 2026 | 110.50 | 111.00 | 106.00 | 106.50 | 106.50 | -3.62% | 735,542 |
| Mar 19, 2026 | 108.75 | 110.80 | 108.00 | 110.50 | 110.50 | 0.68% | 407,486 |
| Mar 18, 2026 | 107.50 | 112.00 | 107.00 | 109.75 | 109.75 | 1.62% | 778,879 |
| Mar 17, 2026 | 106.50 | 109.00 | 106.75 | 108.00 | 108.00 | 1.89% | 371,757 |
| Mar 16, 2026 | 110.25 | 112.00 | 106.00 | 106.00 | 106.00 | -3.64% | 764,161 |
| Mar 13, 2026 | 109.50 | 110.25 | 108.00 | 110.00 | 110.00 | 1.38% | 525,740 |
| Mar 12, 2026 | 112.00 | 111.16 | 108.50 | 108.50 | 108.50 | -2.25% | 595,026 |
| Mar 11, 2026 | 110.50 | 113.00 | 110.00 | 111.00 | 111.00 | 2.78% | 369,997 |
| Mar 10, 2026 | 107.50 | 113.00 | 107.00 | 108.00 | 108.00 | 3.85% | 2,770,869 |
| Mar 9, 2026 | 111.50 | 113.00 | 104.00 | 104.00 | 104.00 | -4.59% | 688,986 |
| Mar 6, 2026 | 114.50 | 115.00 | 109.00 | 109.00 | 109.00 | -2.68% | 500,522 |
| Mar 5, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -3.03% | 1,755,804 |
| Mar 4, 2026 | 114.00 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 1,054,365 |
| Mar 3, 2026 | 119.00 | 120.00 | 112.60 | 114.00 | 114.00 | -3.80% | 1,543,136 |
| Mar 2, 2026 | 121.00 | 122.00 | 117.22 | 118.50 | 118.50 | -2.47% | 352,049 |
| Feb 27, 2026 | 124.50 | 125.00 | 121.01 | 121.50 | 121.50 | -2.80% | 1,293,900 |
| Feb 26, 2026 | 125.50 | 126.00 | 123.10 | 125.00 | 125.00 | -0.40% | 543,641 |
| Feb 25, 2026 | 125.50 | 127.00 | 125.00 | 125.50 | 125.50 | -0.40% | 332,345 |
| Feb 24, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 362,505 |
| Feb 23, 2026 | 128.50 | 129.00 | 126.00 | 128.00 | 128.00 | -0.39% | 332,759 |
| Feb 20, 2026 | 128.50 | 131.00 | 128.00 | 128.50 | 128.50 | -1.91% | 1,040,077 |
| Feb 19, 2026 | 131.00 | 131.00 | 128.03 | 131.00 | 131.00 | -0.76% | 163,020 |
| Feb 18, 2026 | 131.50 | 132.00 | 130.66 | 132.00 | 131.00 | - | 76,256 |
| Feb 17, 2026 | 132.50 | 133.00 | 131.00 | 132.00 | 131.00 | -0.38% | 430,935 |
| Feb 16, 2026 | 131.00 | 133.96 | 131.00 | 132.50 | 131.50 | 1.15% | 143,744 |
| Feb 13, 2026 | 133.25 | 133.50 | 130.66 | 131.00 | 130.01 | -1.69% | 135,212 |
| Feb 12, 2026 | 134.00 | 134.00 | 133.00 | 133.25 | 132.24 | 0.19% | 579,125 |
| Feb 11, 2026 | 135.50 | 136.00 | 133.00 | 133.00 | 131.99 | -1.85% | 349,448 |
| Feb 10, 2026 | 137.00 | 138.00 | 135.00 | 135.50 | 134.47 | -1.09% | 237,337 |
| Feb 9, 2026 | 137.50 | 139.00 | 136.00 | 137.00 | 135.96 | - | 539,216 |
| Feb 6, 2026 | 135.25 | 137.50 | 134.50 | 137.00 | 135.96 | 1.11% | 519,791 |
| Feb 5, 2026 | 135.25 | 136.00 | 134.27 | 135.50 | 134.47 | - | 640,149 |
| Feb 4, 2026 | 135.00 | 136.00 | 134.00 | 135.50 | 134.47 | 0.74% | 354,518 |
| Feb 3, 2026 | 133.50 | 135.00 | 133.00 | 134.50 | 133.48 | 0.75% | 171,153 |
| Feb 2, 2026 | 133.50 | 134.00 | 130.02 | 133.50 | 132.49 | - | 358,088 |
| Jan 30, 2026 | 133.25 | 134.00 | 133.00 | 133.50 | 132.49 | 0.38% | 465,706 |
| Jan 29, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 131.99 | 0.76% | 300,553 |
| Jan 28, 2026 | 134.25 | 134.50 | 131.33 | 132.00 | 131.00 | -1.68% | 429,694 |
| Jan 27, 2026 | 133.50 | 135.00 | 132.03 | 134.25 | 133.23 | 0.94% | 1,336,784 |
| Jan 26, 2026 | 133.00 | 135.00 | 131.20 | 133.00 | 131.99 | -0.37% | 113,707 |
| Jan 23, 2026 | 131.50 | 135.00 | 131.00 | 133.50 | 132.49 | 1.52% | 354,679 |
| Jan 22, 2026 | 131.00 | 132.00 | 130.55 | 131.50 | 130.50 | 0.38% | 359,571 |
| Jan 21, 2026 | 129.00 | 132.00 | 128.26 | 131.00 | 130.01 | 1.16% | 1,958,318 |
| Jan 20, 2026 | 130.50 | 131.00 | 129.00 | 129.50 | 128.52 | -1.15% | 150,153 |
| Jan 19, 2026 | 134.50 | 135.00 | 130.25 | 131.00 | 130.01 | -2.60% | 602,646 |
| Jan 16, 2026 | 134.50 | 135.00 | 132.50 | 134.50 | 133.48 | - | 319,947 |