FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
+4.50 (4.13%)
Jul 21, 2026, 4:56 PM GMT
FRP Advisory Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 109.20 | 114.76 | 108.55 | 114.70 | - | 5.23% | 353,996 |
| Jul 20, 2026 | 109.50 | 110.00 | 108.23 | 109.00 | 109.00 | - | 191,673 |
| Jul 17, 2026 | 109.25 | 110.00 | 108.50 | 109.00 | 109.00 | -0.23% | 707,810 |
| Jul 16, 2026 | 108.75 | 110.00 | 108.00 | 109.25 | 109.25 | 0.23% | 3,649,630 |
| Jul 15, 2026 | 108.75 | 110.00 | 108.09 | 109.00 | 109.00 | - | 254,314 |
| Jul 14, 2026 | 109.50 | 110.00 | 108.22 | 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 | 115.99 | 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 | 114.25 | 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 |
| Jun 23, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 374,124 |
| Jun 22, 2026 | 115.00 | 115.80 | 113.00 | 113.00 | 113.00 | -1.74% | 200,913 |
| Jun 19, 2026 | 115.00 | 115.60 | 114.00 | 115.00 | 115.00 | -0.43% | 109,050 |
| Jun 18, 2026 | 117.00 | 117.25 | 114.00 | 115.50 | 115.50 | -1.28% | 586,455 |
| Jun 17, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -1.27% | 587,592 |
| Jun 16, 2026 | 116.50 | 119.00 | 115.00 | 118.50 | 118.50 | 0.85% | 344,808 |
| Jun 15, 2026 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | 0.43% | 327,312 |
| Jun 12, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 416,762 |
| Jun 11, 2026 | 116.50 | 118.75 | 115.00 | 117.00 | 117.00 | 0.43% | 241,925 |
| Jun 10, 2026 | 117.50 | 119.00 | 115.06 | 116.50 | 116.50 | -0.43% | 376,455 |
| Jun 9, 2026 | 116.50 | 118.69 | 116.00 | 117.00 | 117.00 | - | 640,381 |
| Jun 8, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 297,721 |
| Jun 5, 2026 | 112.50 | 118.00 | 111.80 | 117.00 | 117.00 | 3.54% | 370,755 |
| Jun 4, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 788,045 |
| Jun 3, 2026 | 111.50 | 114.00 | 110.00 | 112.00 | 112.00 | 0.45% | 2,049,694 |
| Jun 2, 2026 | 110.25 | 112.00 | 109.50 | 111.50 | 111.50 | 1.13% | 1,005,703 |
| Jun 1, 2026 | 110.75 | 111.00 | 109.10 | 110.25 | 110.25 | -0.68% | 2,884,413 |
| May 29, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 549,030 |
| May 28, 2026 | 113.50 | 113.07 | 110.00 | 111.00 | 111.00 | -2.20% | 201,809 |
| May 27, 2026 | 113.00 | 114.00 | 111.00 | 113.50 | 113.50 | - | 500,074 |
| May 26, 2026 | 112.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 3,950,916 |
| May 22, 2026 | 111.00 | 113.00 | 108.30 | 112.00 | 112.00 | -0.44% | 633,666 |
| May 21, 2026 | 111.50 | 114.00 | 110.27 | 112.50 | 112.50 | 0.90% | 819,196 |
| May 20, 2026 | 110.50 | 113.00 | 108.00 | 111.50 | 111.50 | 0.90% | 7,185,722 |
| May 19, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | - | 196,026 |
| May 18, 2026 | 112.50 | 113.00 | 110.00 | 110.50 | 110.50 | -1.34% | 374,085 |
| May 15, 2026 | 113.50 | 117.00 | 111.34 | 112.00 | 112.00 | -0.88% | 1,512,725 |
| May 14, 2026 | 112.50 | 114.50 | 112.00 | 113.00 | 113.00 | - | 769,891 |
| May 13, 2026 | 115.50 | 116.00 | 113.00 | 114.00 | 113.00 | -1.30% | 1,944,301 |
| May 12, 2026 | 116.50 | 117.00 | 115.00 | 115.50 | 114.49 | -0.86% | 313,055 |