LSE - Delayed Quote
GBp
FRP Advisory Group plc (FRP.L)
123.00
-1.00
(-0.81%)
As of 8:42:34 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
125.00
125.00
123.00
124.40
124.40
24,845
Oct 30, 2026
124.00
125.00
123.00
124.00
124.00
1,230,853
Oct 29, 2026
124.00
125.00
123.00
125.00
125.00
88,055
Oct 28, 2026
125.00
125.00
123.00
124.00
124.00
634,533
Oct 27, 2026
125.50
127.00
123.40
125.00
125.00
49,079
Oct 26, 2026
126.00
129.00
124.00
126.00
126.00
1,005,036
Oct 23, 2026
125.00
128.50
121.00
128.50
128.50
266,563
Oct 22, 2026
125.00
126.00
124.00
125.00
125.00
1,020,428
Oct 21, 2026
124.00
126.00
124.00
125.00
125.00
2,269,777
Oct 20, 2026
123.00
125.00
122.00
124.00
124.00
513,158
Oct 19, 2026
123.00
124.00
120.00
123.00
123.00
317,394
Oct 16, 2026
122.00
124.00
120.00
123.50
123.50
440,902
Oct 15, 2026
123.50
126.00
121.00
121.00
121.00
730,399
Oct 14, 2026
120.00
124.02
119.00
123.50
123.50
882,142
Oct 13, 2026
115.50
120.20
115.00
120.00
120.00
794,868
Oct 12, 2026
114.00
116.00
113.00
116.00
116.00
133,769
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
622,132
Oct 5, 2026
114.50
115.00
112.66
114.00
114.00
796,094
Oct 2, 2026
115.00
116.00
114.00
114.50
114.50
331,900
Oct 1, 2026
115.75
116.50
114.00
115.00
115.00
509,315
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
132,942
Sep 28, 2026
115.50
117.00
114.00
115.50
115.50
229,692
Sep 25, 2026
116.50
118.00
114.68
116.50
116.50
342,803
Sep 24, 2026
2.8000002
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
115.00
118.00
114.00
115.00
115.00
242,677
Sep 23, 2026
117.00
118.00
116.00
116.00
115.97
311,717
Sep 22, 2026
117.00
118.00
116.00
116.50
116.47
515,606
Sep 21, 2026
118.50
120.00
116.00
116.00
115.97
209,329
Sep 18, 2026
118.50
120.00
117.00
118.50
118.47
139,431
Sep 17, 2026
118.50
120.00
118.00
118.50
118.47
874,628
Sep 16, 2026
118.00
120.00
117.00
119.00
118.97
1,727,240
Sep 15, 2026
118.00
119.00
117.00
118.50
118.47
388,403
Sep 14, 2026
119.00
120.00
117.25
118.00
117.97
1,276,543
Sep 11, 2026
119.00
120.00
118.00
119.50
119.47
2,711,865
Sep 10, 2026
119.00
121.00
118.00
120.00
119.97
195,286
Sep 9, 2026
119.00
120.00
118.00
119.00
118.97
2,914,385
Sep 8, 2026
119.00
119.19
118.66
119.00
118.97
66,557
Sep 7, 2026
119.50
121.00
118.00
119.00
118.97
666,604
Sep 4, 2026
120.00
121.00
118.66
119.50
119.47
671,061
Sep 3, 2026
119.00
121.00
118.00
121.00
120.97
2,270,844
Sep 2, 2026
119.00
120.00
118.00
119.00
118.97
3,200,365
Sep 1, 2026
119.00
121.00
118.00
121.00
120.97
1,110,232
Aug 28, 2026
119.00
120.00
118.00
119.00
118.97
269,663
Aug 27, 2026
119.00
120.00
118.00
118.50
118.47
364,328
Aug 26, 2026
120.00
120.21
119.00
120.00
119.97
368,011
Aug 25, 2026
119.00
120.50
118.00
120.50
120.47
2,050,255
Aug 24, 2026
119.00
120.00
118.00
120.00
119.97
221,422
Aug 21, 2026
119.00
119.67
118.00
119.00
118.97
145,443
Aug 20, 2026
119.00
120.00
118.00
119.50
119.47
104,330
Aug 19, 2026
119.00
120.00
118.25
119.00
118.97
499,361
Aug 18, 2026
119.00
120.00
118.00
118.50
118.47
685,419
Aug 17, 2026
119.00
120.00
118.00
119.50
119.47
774,267
Aug 14, 2026
119.00
120.00
118.00
119.00
118.97
249,084
Aug 13, 2026
119.50
121.00
118.00
119.50
119.47
215,206
Aug 12, 2026
119.00
121.00
118.00
119.50
119.47
747,990
Aug 11, 2026
117.50
121.00
117.38
119.00
118.97
292,089
Aug 10, 2026
118.00
120.00
116.00
117.50
117.47
175,102
Aug 7, 2026
118.50
120.00
116.29
120.00
119.97
1,928,897
Aug 6, 2026
115.50
120.00
115.00
119.00
118.97
6,132,530
Aug 5, 2026
115.00
116.00
114.00
116.00
115.97
530,483
Aug 4, 2026
115.00
116.00
114.00
115.00
114.97
282,054
Aug 3, 2026
113.50
116.00
113.00
115.50
115.47
885,583
Jul 31, 2026
113.00
115.00
112.00
113.50
113.47
331,211
Jul 30, 2026
113.50
114.00
112.00
113.50
113.47
1,086,317
Jul 29, 2026
114.50
115.00
113.00
113.00
112.97
751,725
Jul 28, 2026
115.00
115.00
114.00
114.50
114.47
1,781,439
Jul 27, 2026
115.75
116.50
114.00
115.00
114.97
607,196
Jul 24, 2026
117.75
118.50
115.00
116.00
115.97
1,046,096
Jul 23, 2026
115.50
119.00
115.50
117.75
117.72
1,815,127
Jul 22, 2026
115.50
118.00
110.56
116.00
115.97
2,180,078
Jul 21, 2026
109.00
114.76
108.55
113.50
113.47
499,229
Jul 20, 2026
109.50
110.00
108.23
109.00
108.97
306,673
Jul 17, 2026
109.25
110.00
108.50
109.00
108.97
707,809
Jul 16, 2026
108.75
110.00
108.00
109.25
109.22
3,649,629
Jul 15, 2026
108.75
110.00
108.09
109.00
108.97
254,314
Jul 14, 2026
109.50
110.00
108.22
109.00
108.97
462,717
Jul 13, 2026
109.50
111.00
109.00
109.50
109.47
396,247
Jul 10, 2026
111.50
112.00
109.50
109.50
109.47
140,477
Jul 9, 2026
113.00
114.00
110.00
111.50
111.47
497,992
Jul 8, 2026
114.00
115.00
112.50
113.00
112.97
190,696
Jul 7, 2026
114.50
116.00
113.00
115.00
114.97
105,028
Jul 6, 2026
114.50
116.00
113.00
114.50
114.47
1,065,475
Jul 3, 2026
114.50
115.99
113.00
114.50
114.47
308,890
Jul 2, 2026
114.50
116.00
113.00
116.00
115.97
1,130,901
Jul 1, 2026
114.50
116.00
113.00
114.50
114.47
307,732
Jun 30, 2026
114.00
115.90
113.00
114.50
114.47
223,886
Jun 29, 2026
113.50
115.00
112.00
114.00
113.97
281,571
Jun 26, 2026
113.50
114.00
112.00
113.50
113.47
160,266
Jun 25, 2026
112.50
114.25
112.00
112.50
112.47
114,289
Jun 24, 2026
113.50
114.00
112.00
113.00
112.97
188,554
Jun 23, 2026
113.00
115.00
112.00
114.00
113.97
374,123
Jun 22, 2026
115.00
115.80
113.00
113.00
112.97
200,913
Jun 19, 2026
115.00
115.60
114.00
115.00
114.97
109,049
Jun 18, 2026
117.00
117.25
114.00
115.50
115.47
586,454
Jun 17, 2026
118.00
118.00
116.00
117.00
116.97
587,592
Jun 16, 2026
116.50
119.00
115.00
118.50
118.47
344,808
Jun 15, 2026
117.50
119.00
116.00
117.50
117.47
327,312
Jun 12, 2026
117.00
119.00
115.00
117.00
116.97
416,762
Jun 11, 2026
116.50
118.75
115.00
117.00
116.97
241,925
Jun 10, 2026
117.50
119.00
115.06
116.50
116.47
376,455
Jun 9, 2026
116.50
118.69
116.00
117.00
116.97
640,380
Jun 8, 2026
116.00
118.00
115.00
117.00
116.97
297,720
Jun 5, 2026
112.50
118.00
111.80
117.00
116.97
370,755
Jun 4, 2026
111.00
113.00
110.00
113.00
112.97
788,045
Jun 3, 2026
111.50
114.00
110.00
112.00
111.97
2,049,693
Jun 2, 2026
110.25
112.00
109.50
111.50
111.47
1,005,702
Jun 1, 2026
110.75
111.00
109.10
110.25
110.22
2,884,412
May 29, 2026
111.00
112.00
110.00
111.00
110.97
549,030
May 28, 2026
113.50
113.07
110.00
111.00
110.97
201,809
May 27, 2026
113.00
114.00
111.00
113.50
113.47
500,074
May 26, 2026
112.00
114.00
111.00
113.50
113.47
3,950,916
May 22, 2026
111.00
113.00
108.30
112.00
111.97
633,666
May 21, 2026
111.50
114.00
110.27
112.50
112.47
819,196
May 20, 2026
110.50
113.00
108.00
111.50
111.47
7,185,722
May 19, 2026
111.50
112.00
110.00
110.50
110.47
196,026
May 18, 2026
112.50
113.00
110.00
110.50
110.47
374,085
May 15, 2026
113.50
117.00
111.34
112.00
111.97
1,512,724
May 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
112.50
114.50
112.00
113.00
112.97
769,890
May 13, 2026
115.50
116.00
113.00
114.00
113.96
1,944,301
May 12, 2026
116.50
117.00
115.00
115.50
115.46
313,054
May 11, 2026
116.50
117.00
116.00
116.50
116.46
351,484
May 8, 2026
116.50
117.90
116.00
116.50
116.46
1,400,005
May 7, 2026
117.00
118.00
116.00
116.50
116.46
1,066,502
May 6, 2026
119.00
120.00
115.50
116.50
116.46
1,057,336
May 5, 2026
118.00
119.00
117.19
118.50
118.46
1,235,741
May 1, 2026
119.00
120.00
118.00
118.25
118.21
818,904
Apr 30, 2026
119.00
120.00
118.00
119.00
118.96
312,659
Apr 29, 2026
119.00
121.00
117.00
119.00
118.96
682,047
Apr 28, 2026
118.00
119.97
117.75
119.50
119.46
222,938
Apr 27, 2026
118.50
120.00
117.00
118.00
117.96
376,417
Apr 24, 2026
120.50
122.00
117.00
119.00
118.96
541,275
Apr 23, 2026
123.00
124.00
119.88
120.00
119.96
409,736
Apr 22, 2026
120.50
124.00
119.00
123.00
122.96
6,848,431
Apr 21, 2026
119.00
128.50
118.00
120.00
119.96
732,294
Apr 20, 2026
117.50
120.00
116.00
119.00
118.96
1,932,305
Apr 17, 2026
116.50
119.00
115.00
117.00
116.96
358,549
Apr 16, 2026
116.00
118.00
115.00
115.50
115.46
667,344
Apr 15, 2026
117.00
118.00
115.10
116.00
115.96
143,997
Apr 14, 2026
116.50
119.00
116.00
117.00
116.96
179,435
Apr 13, 2026
118.50
119.00
115.04
116.50
116.46
352,262
Apr 10, 2026
119.00
120.00
119.00
119.50
119.46
215,669
Apr 9, 2026
116.50
120.50
115.00
116.00
115.96
482,566
Apr 8, 2026
114.50
120.00
113.00
120.00
119.96
239,402
Apr 7, 2026
115.50
117.00
113.00
115.00
114.96
787,691
Apr 2, 2026
112.00
117.00
112.00
114.00
113.96
718,208
Apr 1, 2026
110.50
115.00
110.47
114.00
113.96
768,586
Mar 31, 2026
110.00
111.70
109.50
109.50
109.46
849,815
Mar 30, 2026
107.25
111.00
106.50
110.00
109.96
827,158
Mar 27, 2026
106.25
107.70
105.03
107.50
107.46
305,849
Mar 26, 2026
109.25
110.00
105.84
106.75
106.71
1,039,568
Mar 25, 2026
103.50
110.00
103.00
109.25
109.21
537,822
Mar 24, 2026
103.50
105.00
103.00
103.50
103.47
1,356,206
Mar 23, 2026
106.50
107.00
102.26
103.50
103.47
940,603
Mar 20, 2026
110.50
111.00
106.00
106.50
106.46
735,541
Mar 19, 2026
108.75
110.80
108.00
110.50
110.46
407,485
Mar 18, 2026
107.50
112.00
107.00
109.75
109.71
778,878
Mar 17, 2026
106.50
109.00
106.75
108.00
107.96
371,757
Mar 16, 2026
110.25
112.00
106.00
106.00
105.97
764,160
Mar 13, 2026
109.50
110.25
108.00
110.00
109.96
525,739
Mar 12, 2026
112.00
111.16
108.50
108.50
108.46
595,025
Mar 11, 2026
110.50
113.00
110.00
111.00
110.96
369,996
Mar 10, 2026
107.50
113.00
107.00
108.00
107.96
2,770,868
Mar 9, 2026
111.50
113.00
104.00
104.00
103.97
688,985
Mar 6, 2026
114.50
115.00
109.00
109.00
108.96
500,522
Mar 5, 2026
114.00
115.00
112.00
112.00
111.96
1,755,804
Mar 4, 2026
114.00
116.00
113.00
115.50
115.46
1,054,364
Mar 3, 2026
119.00
120.00
112.60
114.00
113.96
1,543,135
Mar 2, 2026
121.00
119.00
117.22
118.50
118.46
351,048
Feb 27, 2026
124.50
125.00
121.01
121.50
121.46
1,293,899
Feb 26, 2026
125.50
126.00
123.10
125.00
124.96
543,641
Feb 25, 2026
125.50
127.00
125.00
125.50
125.46
332,344
Feb 24, 2026
128.00
128.00
125.00
126.00
125.96
362,505
Feb 23, 2026
128.50
129.00
126.00
128.00
127.96
332,758
Feb 20, 2026
128.50
131.00
128.00
128.50
128.46
1,040,077
Feb 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
131.00
131.00
128.03
131.00
130.96
163,019
Feb 18, 2026
131.50
132.00
130.66
132.00
131.95
76,255
Feb 17, 2026
132.50
133.00
131.00
132.00
131.95
430,934
Feb 16, 2026
131.00
133.96
131.00
132.50
132.45
143,744
Feb 13, 2026
133.25
133.50
130.66
131.00
130.95
135,212
Feb 12, 2026
134.00
134.00
133.00
133.25
133.20
579,125
Feb 11, 2026
135.50
136.00
133.00
133.00
132.95
349,447
Feb 10, 2026
137.00
138.00
135.00
135.50
135.45
237,337
Feb 9, 2026
137.50
139.00
136.00
137.00
136.94
539,215
Feb 6, 2026
135.25
137.50
134.50
137.00
136.94
519,791
Feb 5, 2026
135.25
136.00
134.26
135.50
135.45
640,149
Feb 4, 2026
135.00
136.00
134.00
135.50
135.45
354,518
Feb 3, 2026
133.50
135.00
133.00
134.50
134.45
171,152
Feb 2, 2026
133.50
134.00
130.02
133.50
133.45
358,088
Jan 30, 2026
133.25
134.00
133.00
133.50
133.45
465,705
Jan 29, 2026
132.00
133.00
131.00
133.00
132.95
300,553
Jan 28, 2026
134.25
134.50
131.33
132.00
131.95
429,694
Jan 27, 2026
133.50
135.00
132.03
134.25
134.20
1,336,783
Jan 26, 2026
133.00
135.00
131.20
133.00
132.95
113,707
Jan 23, 2026
131.50
135.00
131.00
133.50
133.45
354,678
Jan 22, 2026
131.00
132.00
130.55
131.50
131.45
359,571
Jan 21, 2026
129.00
132.00
128.26
131.00
130.95
1,958,317
Jan 20, 2026
130.50
131.00
129.00
129.50
129.45
150,153
Jan 19, 2026
134.50
135.00
130.25
131.00
130.95
602,645
Jan 16, 2026
134.50
135.00
132.50
134.50
134.45
319,947
Jan 15, 2026
133.50
136.00
133.40
134.50
134.45
225,245
Jan 14, 2026
132.50
134.00
132.15
134.00
133.95
360,691
Jan 13, 2026
133.50
134.00
132.00
132.50
132.45
683,715
Jan 12, 2026
135.50
136.00
133.00
133.50
133.45
274,991
Jan 9, 2026
136.00
137.00
134.50
135.00
134.95
428,610
Jan 8, 2026
136.50
137.00
134.00
135.00
134.95
1,639,655
Jan 7, 2026
137.50
138.00
136.00
136.00
135.94
797,520
Jan 6, 2026
138.50
139.00
137.00
137.50
137.44
756,938
Jan 5, 2026
135.50
140.00
135.00
138.50
138.44
1,052,417
Jan 2, 2026
134.00
137.00
133.00
136.00
135.94
463,393
Dec 31, 2025
134.50
135.00
133.00
134.00
133.95
64,475
Dec 30, 2025
133.00
135.00
132.00
134.50
134.45
56,834
Dec 29, 2025
133.50
135.00
132.00
133.00
132.95
76,968
Dec 24, 2025
133.00
135.00
132.00
133.50
133.45
35,109
Dec 23, 2025
131.25
135.00
130.50
133.00
132.95
314,838
Dec 22, 2025
131.00
133.00
130.00
131.00
130.95
781,242
Dec 19, 2025
137.50
138.00
130.00
130.50
130.45
1,161,522
Dec 18, 2025
143.00
144.00
136.00
137.00
136.94
1,594,221
Dec 17, 2025
144.00
144.28
137.50
137.50
137.44
299,649
Dec 16, 2025
143.50
144.93
143.00
143.50
143.44
156,667
Dec 15, 2025
144.00
145.70
143.00
143.50
143.44
685,765
Dec 12, 2025
143.50
145.00
143.00
144.00
143.94
192,098
Dec 11, 2025
143.50
144.85
143.00
144.00
143.94
327,718
Dec 10, 2025
142.50
144.00
142.00
143.00
142.94
1,061,298
Dec 9, 2025
143.00
143.00
142.00
143.00
142.94
155,118
Dec 8, 2025
143.00
144.00
142.00
143.00
142.94
229,143
Dec 5, 2025
142.50
144.00
142.00
143.00
142.94
299,994
Dec 4, 2025
143.50
144.00
142.00
142.50
142.44
509,784
Dec 3, 2025
142.00
145.00
140.00
143.50
143.44
151,557
Dec 2, 2025
142.50
143.20
141.00
142.00
141.94
193,134
Dec 1, 2025
143.00
144.00
142.00
143.00
142.94
99,426
Nov 28, 2025
143.00
143.97
142.00
143.00
142.94
127,567
Nov 27, 2025
141.50
144.00
141.00
143.00
142.94
358,416
Nov 26, 2025
142.50
143.00
141.00
142.00
141.94
915,227
Nov 25, 2025
143.00
144.00
142.00
143.00
142.94
2,685,282
Nov 24, 2025
142.50
144.40
142.00
143.00
142.94
496,121
Nov 21, 2025
141.00
143.00
140.00
142.50
142.44
439,482
Nov 20, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
141.50
145.00
141.00
140.50
140.44
1,530,341
Nov 19, 2025
139.50
144.00
138.00
142.50
142.43
1,685,946
Nov 18, 2025
140.00
142.00
138.00
139.50
139.43
191,237
Nov 17, 2025
140.00
142.00
139.00
140.50
140.43
608,610
Nov 14, 2025
140.50
142.00
139.00
140.00
139.93
2,147,839
Nov 13, 2025
140.00
140.90
139.00
140.00
139.93
148,788
Nov 12, 2025
140.00
141.00
139.00
140.00
139.93
96,098
Nov 11, 2025
140.00
141.00
139.00
140.00
139.93
130,262
Nov 10, 2025
140.50
141.00
139.00
140.00
139.93
757,290
Nov 7, 2025
140.00
141.00
139.00
140.50
140.43
207,659
Nov 6, 2025
141.50
142.00
139.00
140.00
139.93
1,490,125
Nov 5, 2025
142.00
143.00
139.00
139.00
138.93
379,088
Nov 4, 2025
144.50
145.00
141.00
141.00
140.93
2,247,975
Nov 3, 2025
145.00
148.00
144.50
144.50
144.43
536,659
