FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
-2.00 (-1.65%)
Sep 2, 2026, 5:15 PM GMT
FRP Advisory Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 118.78 | 120.00 | 118.00 | 118.88 | - | -1.75% | 622,174 |
| Sep 1, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 1,110,232 |
| Aug 28, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.42% | 269,663 |
| Aug 27, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -1.25% | 364,329 |
| Aug 26, 2026 | 120.00 | 120.20 | 119.00 | 120.00 | 120.00 | -0.41% | 368,011 |
| Aug 25, 2026 | 119.00 | 120.50 | 118.00 | 120.50 | 120.50 | 0.42% | 2,050,255 |
| Aug 24, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 221,422 |
| Aug 21, 2026 | 119.00 | 119.70 | 116.50 | 119.00 | 119.00 | -0.42% | 145,443 |
| Aug 20, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 104,331 |
| Aug 19, 2026 | 119.00 | 120.00 | 118.30 | 119.00 | 119.00 | 0.42% | 499,362 |
| Aug 18, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 685,420 |
| Aug 17, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 774,267 |
| Aug 14, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 249,084 |
| Aug 13, 2026 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | - | 215,207 |
| Aug 12, 2026 | 119.00 | 121.00 | 118.00 | 119.50 | 119.50 | 0.42% | 747,990 |
| Aug 11, 2026 | 117.50 | 121.00 | 117.40 | 119.00 | 119.00 | 1.28% | 292,089 |
| Aug 10, 2026 | 118.00 | 120.00 | 116.00 | 117.50 | 117.50 | -2.08% | 175,102 |
| Aug 7, 2026 | 118.50 | 120.00 | 116.30 | 120.00 | 120.00 | 0.84% | 1,928,897 |
| Aug 6, 2026 | 115.50 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 6,132,530 |
| Aug 5, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 530,483 |
| Aug 4, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 282,054 |
| Aug 3, 2026 | 113.50 | 116.00 | 113.00 | 115.50 | 115.50 | 1.76% | 885,583 |
| Jul 31, 2026 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | - | 331,211 |
| Jul 30, 2026 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.44% | 1,086,317 |
| Jul 29, 2026 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 751,725 |
| Jul 28, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 1,781,439 |
| Jul 27, 2026 | 115.80 | 116.50 | 114.00 | 115.00 | 115.00 | -0.86% | 607,196 |
| Jul 24, 2026 | 117.80 | 118.50 | 115.00 | 116.00 | 116.00 | -1.49% | 1,046,097 |
| Jul 23, 2026 | 115.50 | 119.00 | 115.50 | 117.80 | 117.75 | 1.51% | 1,815,127 |
| Jul 22, 2026 | 115.50 | 118.00 | 110.60 | 116.00 | 116.00 | 2.20% | 2,180,078 |
| Jul 21, 2026 | 109.00 | 114.80 | 108.60 | 113.50 | 113.50 | 4.13% | 499,229 |
| Jul 20, 2026 | 109.50 | 110.00 | 108.20 | 109.00 | 109.00 | - | 306,673 |
| Jul 17, 2026 | 109.30 | 110.00 | 108.50 | 109.00 | 109.00 | -0.23% | 707,810 |
| Jul 16, 2026 | 108.80 | 110.00 | 108.00 | 109.30 | 109.25 | 0.23% | 3,649,630 |
| Jul 15, 2026 | 108.80 | 110.00 | 108.10 | 109.00 | 109.00 | - | 254,314 |
| Jul 14, 2026 | 109.50 | 110.00 | 108.20 | 109.00 | 109.00 | -0.46% | 462,717 |
| Jul 13, 2026 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | - | 396,248 |
| Jul 10, 2026 | 111.50 | 112.00 | 109.50 | 109.50 | 109.50 | -1.79% | 140,478 |
| Jul 9, 2026 | 113.00 | 114.00 | 110.00 | 111.50 | 111.50 | -1.33% | 497,992 |
| Jul 8, 2026 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | -1.74% | 190,696 |
| Jul 7, 2026 | 114.50 | 116.00 | 113.00 | 115.00 | 115.00 | 0.44% | 105,028 |
| Jul 6, 2026 | 114.50 | 116.00 | 113.00 | 114.50 | 114.50 | - | 1,065,475 |
| Jul 3, 2026 | 114.50 | 116.00 | 113.00 | 114.50 | 114.50 | -1.29% | 308,890 |
| Jul 2, 2026 | 114.50 | 116.00 | 113.00 | 116.00 | 116.00 | 1.31% | 1,130,901 |
| Jul 1, 2026 | 114.50 | 116.00 | 113.00 | 114.50 | 114.50 | - | 307,732 |
| Jun 30, 2026 | 114.00 | 115.90 | 113.00 | 114.50 | 114.50 | 0.44% | 223,886 |
| Jun 29, 2026 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | 0.44% | 281,572 |
| Jun 26, 2026 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.89% | 160,267 |
| Jun 25, 2026 | 112.50 | 114.30 | 112.00 | 112.50 | 112.50 | -0.44% | 114,289 |
| Jun 24, 2026 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 188,555 |