FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 138.00
+2.00 (1.47%)
Aug 22, 2025, 5:15 PM GMT+1
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 136.00 | 139.94 | 135.00 | 138.00 | 138.00 | 1.47% | 717,370 |
| Aug 21, 2025 | 135.06 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 175,495 |
| Aug 20, 2025 | 132.72 | 136.00 | 132.00 | 135.00 | 135.00 | 0.75% | 335,230 |
| Aug 19, 2025 | 129.99 | 134.97 | 129.00 | 134.00 | 134.00 | 3.47% | 337,712 |
| Aug 18, 2025 | 128.62 | 130.00 | 128.62 | 129.50 | 129.50 | -0.38% | 94,088 |
| Aug 15, 2025 | 127.99 | 130.00 | 127.50 | 130.00 | 130.00 | 1.76% | 711,873 |
| Aug 14, 2025 | 127.00 | 128.00 | 126.50 | 127.75 | 127.75 | 0.79% | 231,814 |
| Aug 13, 2025 | 126.56 | 127.00 | 126.50 | 126.75 | 126.75 | 1.40% | 315,910 |
| Aug 12, 2025 | 126.69 | 127.50 | 125.00 | 125.00 | 125.00 | -1.19% | 346,273 |
| Aug 11, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 126.50 | 0.20% | 116,495 |
| Aug 8, 2025 | 127.36 | 128.00 | 125.51 | 126.25 | 126.25 | -0.59% | 331,040 |
| Aug 7, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.17% | 336,236 |
| Aug 6, 2025 | 130.35 | 131.00 | 128.00 | 128.50 | 128.50 | -1.53% | 925,392 |
| Aug 5, 2025 | 130.00 | 131.90 | 128.00 | 130.50 | 130.50 | 1.95% | 526,367 |
| Aug 4, 2025 | 128.98 | 130.00 | 127.00 | 128.00 | 128.00 | - | 488,880 |
| Aug 1, 2025 | 128.00 | 129.00 | 126.50 | 128.00 | 128.00 | - | 1,099,838 |
| Jul 31, 2025 | 127.50 | 129.00 | 127.00 | 128.00 | 128.00 | 0.39% | 282,146 |
| Jul 30, 2025 | 127.33 | 128.50 | 127.00 | 127.50 | 127.50 | - | 438,765 |
| Jul 29, 2025 | 127.00 | 128.00 | 126.60 | 127.50 | 127.50 | 0.39% | 376,360 |
| Jul 28, 2025 | 128.11 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 700,666 |
| Jul 25, 2025 | 127.25 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 1,126,898 |
| Jul 24, 2025 | 126.75 | 128.00 | 125.50 | 127.00 | 127.00 | 0.79% | 471,244 |
| Jul 23, 2025 | 121.99 | 127.00 | 121.00 | 126.00 | 126.00 | 5.88% | 1,083,445 |
| Jul 22, 2025 | 119.38 | 120.00 | 118.02 | 119.00 | 119.00 | -0.83% | 343,623 |
| Jul 21, 2025 | 121.01 | 122.00 | 118.00 | 120.00 | 120.00 | -1.23% | 574,946 |
| Jul 18, 2025 | 122.38 | 123.00 | 120.50 | 121.50 | 121.50 | - | 184,591 |
| Jul 17, 2025 | 121.67 | 123.53 | 121.00 | 121.50 | 121.50 | - | 453,809 |
| Jul 16, 2025 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | 0.41% | 765,852 |
| Jul 15, 2025 | 122.00 | 124.60 | 120.00 | 121.00 | 121.00 | -1.22% | 267,327 |
| Jul 14, 2025 | 124.00 | 126.00 | 120.00 | 122.50 | 122.50 | -0.41% | 797,232 |
| Jul 11, 2025 | 123.01 | 125.50 | 122.13 | 123.00 | 123.00 | -0.40% | 206,465 |
| Jul 10, 2025 | 123.70 | 125.00 | 122.50 | 123.50 | 123.50 | -0.40% | 221,604 |
| Jul 9, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.20% | 115,617 |
| Jul 8, 2025 | 123.20 | 126.85 | 123.00 | 125.50 | 125.50 | 1.62% | 920,105 |
| Jul 7, 2025 | 123.35 | 124.00 | 122.00 | 123.50 | 123.50 | - | 281,238 |
| Jul 4, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | - | 65,595 |
| Jul 3, 2025 | 123.02 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 1,116,132 |
| Jul 2, 2025 | 123.60 | 125.00 | 123.00 | 124.00 | 124.00 | - | 98,668 |
| Jul 1, 2025 | 125.51 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 367,158 |
| Jun 30, 2025 | 125.98 | 126.50 | 124.00 | 126.00 | 126.00 | - | 233,665 |
| Jun 27, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 5.00% | 241,231 |
| Jun 26, 2025 | 125.60 | 126.50 | 120.00 | 120.00 | 120.00 | -4.38% | 1,485,333 |
| Jun 25, 2025 | 125.96 | 127.00 | 125.00 | 125.50 | 125.50 | -0.40% | 864,022 |
| Jun 24, 2025 | 123.50 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 96,482 |
| Jun 23, 2025 | 124.02 | 125.60 | 123.00 | 124.00 | 124.00 | -0.80% | 4,354,987 |
| Jun 20, 2025 | 125.00 | 125.89 | 123.55 | 125.00 | 125.00 | 0.40% | 171,167 |
| Jun 19, 2025 | 123.00 | 125.00 | 121.00 | 124.50 | 124.50 | 2.89% | 2,032,757 |
| Jun 18, 2025 | 121.99 | 123.00 | 121.00 | 121.00 | 121.00 | 3.42% | 180,657 |
| Jun 17, 2025 | 122.50 | 123.00 | 117.00 | 117.00 | 117.00 | -3.31% | 164,285 |
| Jun 16, 2025 | 123.11 | 124.00 | 120.00 | 121.00 | 121.00 | -2.02% | 2,322,704 |