FRP Advisory Group plc (AIM:FRP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 122.00
-1.50 (-1.21%)
Nov 6, 2026, 5:00 PM GMT
FRP Advisory Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 123.20 | 124.00 | 121.00 | 122.00 | 122.00 | -1.21% | 407,017 |
| Nov 5, 2026 | 124.75 | 125.50 | 123.00 | 123.50 | 123.50 | -1.20% | 1,034,548 |
| Nov 4, 2026 | 124.50 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 2,167,980 |
| Nov 3, 2026 | 124.50 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 98,120 |
| Nov 2, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 686,841 |
| Oct 30, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 1,230,854 |
| Oct 29, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 88,055 |
| Oct 28, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 634,534 |
| Oct 27, 2026 | 125.50 | 127.00 | 123.40 | 125.00 | 125.00 | -0.79% | 49,080 |
| Oct 26, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.95% | 1,005,037 |
| Oct 23, 2026 | 125.00 | 128.50 | 121.00 | 128.50 | 128.50 | 2.80% | 266,564 |
| Oct 22, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 1,020,429 |
| Oct 21, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 2,269,778 |
| Oct 20, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 513,158 |
| Oct 19, 2026 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.40% | 317,394 |
| Oct 16, 2026 | 122.00 | 124.00 | 120.00 | 123.50 | 123.50 | 2.07% | 440,902 |
| Oct 15, 2026 | 123.50 | 126.00 | 121.00 | 121.00 | 121.00 | -2.02% | 730,399 |
| Oct 14, 2026 | 120.00 | 124.00 | 119.00 | 123.50 | 123.50 | 2.92% | 882,143 |
| Oct 13, 2026 | 115.50 | 120.20 | 115.00 | 120.00 | 120.00 | 3.45% | 794,869 |
| Oct 12, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 133,770 |
| Oct 9, 2026 | 114.00 | 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 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | - | 622,133 |
| Oct 5, 2026 | 114.50 | 115.00 | 112.70 | 114.00 | 114.00 | -0.44% | 796,095 |
| Oct 2, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 331,900 |
| Oct 1, 2026 | 115.80 | 116.50 | 114.00 | 115.00 | 115.00 | -0.65% | 509,316 |
| Sep 30, 2026 | 115.80 | 116.50 | 115.00 | 115.80 | 115.75 | - | 290,611 |
| Sep 29, 2026 | 116.00 | 117.00 | 115.00 | 115.80 | 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 | 116.50 | 118.00 | 114.70 | 116.50 | 116.50 | 1.30% | 342,804 |
| Sep 24, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1.59% | 242,678 |
| Sep 23, 2026 | 117.00 | 118.00 | 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 | 117.30 | 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 | 119.20 | 118.70 | 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 | 118.70 | 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 |