FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 123.50
+2.50 (2.07%)
Oct 16, 2026, 5:00 PM GMT
FRP Advisory Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 123.00 | 124.00 | 120.00 | 123.50 | 123.50 | 2.07% | 440,903 |
| Oct 15, 2026 | 123.50 | 126.00 | 121.00 | 121.00 | 121.00 | -2.02% | 730,399 |
| Oct 14, 2026 | 119.00 | 123.10 | 119.00 | 123.50 | 123.50 | 2.92% | 784,949 |
| Oct 13, 2026 | 115.33 | 120.00 | 119.00 | 120.00 | 120.00 | 3.45% | 669,869 |
| Oct 12, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 133,768 |
| Oct 9, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 154,768 |
| Oct 8, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 435,951 |
| Oct 7, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 1,514,296 |
| Oct 6, 2026 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | - | 622,133 |
| Oct 5, 2026 | 114.50 | 115.00 | 112.66 | 114.00 | 114.00 | -0.44% | 796,095 |
| Oct 2, 2026 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 306,901 |
| Oct 1, 2026 | 115.75 | 116.50 | 114.00 | 115.00 | 115.00 | -0.65% | 509,317 |
| Sep 30, 2026 | 115.75 | 116.50 | 115.00 | 115.75 | 115.75 | - | 290,611 |
| Sep 29, 2026 | 116.00 | 117.00 | 115.00 | 115.75 | 115.75 | 0.22% | 132,943 |
| Sep 28, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | -0.86% | 229,693 |
| Sep 25, 2026 | 116.35 | 116.50 | 116.50 | 116.50 | 116.50 | 1.30% | 275,250 |
| Sep 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.59% | 242,677 |
| Sep 23, 2026 | 116.30 | 116.00 | 116.00 | 116.00 | 113.20 | -0.43% | 311,718 |
| Sep 22, 2026 | 117.00 | 118.00 | 116.00 | 116.50 | 113.69 | 0.43% | 515,606 |
| Sep 21, 2026 | 118.50 | 120.00 | 116.00 | 116.00 | 113.20 | -2.11% | 209,329 |
| Sep 18, 2026 | 118.50 | 120.00 | 117.00 | 118.50 | 115.64 | - | 139,432 |
| Sep 17, 2026 | 118.50 | 120.00 | 118.00 | 118.50 | 115.64 | -0.42% | 874,628 |
| Sep 16, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 116.13 | 0.42% | 1,727,240 |
| Sep 15, 2026 | 118.00 | 119.00 | 117.00 | 118.50 | 115.64 | 0.42% | 388,403 |
| Sep 14, 2026 | 119.00 | 120.00 | 117.25 | 118.00 | 115.15 | -1.26% | 1,276,543 |
| Sep 11, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | -0.42% | 2,711,865 |
| Sep 10, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 117.10 | 0.84% | 195,287 |
| Sep 9, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | - | 2,914,385 |
| Sep 8, 2026 | 119.00 | 119.19 | 118.66 | 119.00 | 116.13 | - | 66,557 |
| Sep 7, 2026 | 119.50 | 121.00 | 118.00 | 119.00 | 116.13 | -0.42% | 666,604 |
| Sep 4, 2026 | 120.00 | 121.00 | 118.66 | 119.50 | 116.62 | -1.24% | 671,061 |
| Sep 3, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 118.08 | 1.68% | 2,270,844 |
| Sep 2, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | -1.65% | 3,200,365 |
| Sep 1, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 118.08 | 1.68% | 1,110,232 |
| Aug 28, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | 0.42% | 269,663 |
| Aug 27, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 115.64 | -1.25% | 364,329 |
| Aug 26, 2026 | 120.00 | 120.21 | 119.00 | 120.00 | 117.10 | -0.41% | 368,011 |
| Aug 25, 2026 | 119.00 | 120.50 | 118.00 | 120.50 | 117.59 | 0.42% | 2,050,255 |
| Aug 24, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 117.10 | 0.84% | 221,422 |
| Aug 21, 2026 | 119.00 | 119.67 | 116.50 | 119.00 | 116.13 | -0.42% | 145,443 |
| Aug 20, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | 0.42% | 104,331 |
| Aug 19, 2026 | 119.00 | 120.00 | 118.25 | 119.00 | 116.13 | 0.42% | 499,362 |
| Aug 18, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 115.64 | -0.84% | 685,420 |
| Aug 17, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 116.62 | 0.42% | 774,267 |
| Aug 14, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 116.13 | -0.42% | 249,084 |
| Aug 13, 2026 | 119.50 | 121.00 | 118.00 | 119.50 | 116.62 | - | 215,207 |
| Aug 12, 2026 | 119.00 | 121.00 | 118.00 | 119.50 | 116.62 | 0.42% | 747,990 |
| Aug 11, 2026 | 117.50 | 121.00 | 117.38 | 119.00 | 116.13 | 1.28% | 292,089 |
| Aug 10, 2026 | 118.00 | 120.00 | 116.00 | 117.50 | 114.66 | -2.08% | 175,102 |
| Aug 7, 2026 | 118.50 | 120.00 | 116.29 | 120.00 | 117.10 | 0.84% | 1,928,897 |