FRP Advisory Group plc (AIM:FRP)
London · Delayed Price · Currency is GBP · Price in GBX 111.50
+1.25 (1.13%)
Jun 2, 2026, 4:36 PM GMT
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 111.00 | 110.50 | 110.50 | 111.50 | 111.50 | 1.13% | 1,005,702 |
| Jun 1, 2026 | 110.75 | 111.00 | 109.10 | 110.25 | 110.25 | -0.68% | 2,467,985 |
| 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 | - | 400,274 |
| May 26, 2026 | 112.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 226,916 |
| May 22, 2026 | 111.00 | 113.00 | 108.30 | 112.00 | 112.00 | -0.44% | 633,666 |
| May 21, 2026 | 111.95 | 112.50 | 112.50 | 112.50 | 112.50 | 0.90% | 696,387 |
| 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 |
| May 11, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 115.48 | - | 351,485 |
| May 8, 2026 | 116.50 | 117.90 | 116.00 | 116.50 | 115.48 | - | 1,400,005 |
| May 7, 2026 | 117.00 | 118.00 | 116.00 | 116.50 | 115.48 | - | 1,066,502 |
| May 6, 2026 | 119.00 | 120.00 | 115.50 | 116.50 | 115.48 | -1.69% | 1,057,337 |
| May 5, 2026 | 118.00 | 119.00 | 117.19 | 118.50 | 117.46 | 0.21% | 1,235,742 |
| May 1, 2026 | 119.00 | 120.00 | 118.00 | 118.25 | 117.21 | -0.63% | 818,904 |
| Apr 30, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 117.96 | - | 312,660 |
| Apr 29, 2026 | 119.00 | 121.00 | 117.00 | 119.00 | 117.96 | -0.42% | 682,048 |
| Apr 28, 2026 | 118.00 | 119.97 | 117.75 | 119.50 | 118.45 | 1.27% | 222,939 |
| Apr 27, 2026 | 118.50 | 120.00 | 117.00 | 118.00 | 116.96 | -0.84% | 376,417 |
| Apr 24, 2026 | 120.50 | 122.00 | 117.00 | 119.00 | 117.96 | -0.83% | 541,276 |
| Apr 23, 2026 | 123.00 | 124.00 | 119.88 | 120.00 | 118.95 | -2.44% | 409,737 |
| Apr 22, 2026 | 120.50 | 124.00 | 119.00 | 123.00 | 121.92 | 2.50% | 6,848,431 |
| Apr 21, 2026 | 119.00 | 128.50 | 118.00 | 120.00 | 118.95 | 0.84% | 732,295 |
| Apr 20, 2026 | 117.50 | 120.00 | 116.00 | 119.00 | 117.96 | 1.71% | 1,932,306 |
| Apr 17, 2026 | 116.50 | 119.00 | 115.00 | 117.00 | 115.97 | 1.30% | 358,549 |
| Apr 16, 2026 | 116.00 | 118.00 | 115.00 | 115.50 | 114.49 | -0.43% | 667,345 |
| Apr 15, 2026 | 117.00 | 118.00 | 115.10 | 116.00 | 114.98 | -0.85% | 143,998 |
| Apr 14, 2026 | 116.50 | 119.00 | 116.00 | 117.00 | 115.97 | 0.43% | 179,435 |
| Apr 13, 2026 | 118.50 | 119.00 | 115.04 | 116.50 | 115.48 | -2.51% | 352,263 |
| Apr 10, 2026 | 119.00 | 120.00 | 119.00 | 119.50 | 118.45 | 3.02% | 215,669 |
| Apr 9, 2026 | 116.50 | 120.50 | 115.00 | 116.00 | 114.98 | -3.33% | 482,566 |
| Apr 8, 2026 | 114.50 | 120.00 | 113.00 | 120.00 | 118.95 | 4.35% | 239,402 |
| Apr 7, 2026 | 115.50 | 117.00 | 113.00 | 115.00 | 113.99 | 0.88% | 787,692 |
| Apr 2, 2026 | 112.00 | 117.00 | 112.00 | 114.00 | 113.00 | - | 718,209 |
| Apr 1, 2026 | 110.50 | 115.00 | 110.47 | 114.00 | 113.00 | 4.11% | 768,586 |
| Mar 31, 2026 | 110.00 | 111.70 | 109.50 | 109.50 | 108.54 | -0.45% | 849,816 |
| Mar 30, 2026 | 107.25 | 111.00 | 106.50 | 110.00 | 109.04 | 2.33% | 827,159 |
| Mar 27, 2026 | 106.25 | 107.70 | 105.03 | 107.50 | 106.56 | 0.70% | 305,849 |
| Mar 26, 2026 | 109.25 | 110.00 | 105.84 | 106.75 | 105.81 | -2.29% | 1,039,568 |
| Mar 25, 2026 | 103.50 | 110.00 | 103.00 | 109.25 | 108.29 | 5.56% | 537,822 |
| Mar 24, 2026 | 103.50 | 105.00 | 103.00 | 103.50 | 102.59 | - | 1,356,206 |
| Mar 23, 2026 | 106.50 | 107.00 | 102.26 | 103.50 | 102.59 | -2.82% | 940,604 |
| Mar 20, 2026 | 110.50 | 111.00 | 106.00 | 106.50 | 105.57 | -3.62% | 735,542 |
| Mar 19, 2026 | 108.75 | 110.80 | 108.00 | 110.50 | 109.53 | 0.68% | 407,486 |