FRP Advisory Group plc (FRP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00 | 121.10 | 118.00 | 120.00 | 120.00 | 85,289 |
| 02 May 2024 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 81,286 |
| 01 May 2024 | 118.00 | 119.90 | 118.00 | 120.00 | 120.00 | 93,292 |
| 30 Apr 2024 | 118.00 | 119.00 | 117.07 | 119.00 | 119.00 | 105,345 |
| 29 Apr 2024 | 119.50 | 121.00 | 117.00 | 118.00 | 118.00 | 240,074 |
| 26 Apr 2024 | 119.50 | 121.00 | 117.51 | 119.50 | 119.50 | 177,954 |
| 25 Apr 2024 | 121.00 | 121.00 | 118.50 | 119.50 | 119.50 | 109,761 |
| 24 Apr 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 139,647 |
| 23 Apr 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 113,952 |
| 22 Apr 2024 | 121.00 | 122.99 | 120.00 | 120.50 | 120.50 | 108,685 |
| 19 Apr 2024 | 119.50 | 122.00 | 119.00 | 121.00 | 121.00 | 390,619 |
| 18 Apr 2024 | 117.75 | 120.00 | 117.80 | 119.50 | 119.50 | 325,821 |
| 17 Apr 2024 | 117.00 | 118.00 | 113.50 | 117.75 | 117.75 | 286,704 |
| 16 Apr 2024 | 115.75 | 118.00 | 115.60 | 117.00 | 117.00 | 110,694 |
| 15 Apr 2024 | 115.50 | 117.00 | 115.01 | 115.75 | 115.75 | 315,005 |
| 12 Apr 2024 | 115.50 | 116.00 | 115.05 | 115.50 | 115.50 | 103,270 |
| 11 Apr 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 176,405 |
| 10 Apr 2024 | 114.50 | 117.50 | 114.25 | 116.00 | 116.00 | 277,000 |
| 09 Apr 2024 | 113.75 | 116.00 | 113.58 | 114.50 | 114.50 | 464,546 |
| 08 Apr 2024 | 113.75 | 116.50 | 113.25 | 116.50 | 116.50 | 679,711 |
| 05 Apr 2024 | 113.75 | 115.00 | 113.55 | 113.75 | 113.75 | 119,496 |
| 04 Apr 2024 | 113.75 | 114.00 | 113.70 | 113.75 | 113.75 | 2,825,611 |
| 03 Apr 2024 | 114.50 | 115.00 | 113.00 | 113.75 | 113.75 | 213,887 |
| 02 Apr 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 557,059 |
| 28 Mar 2024 | 114.50 | 115.00 | 111.50 | 114.00 | 114.00 | 668,394 |
| 27 Mar 2024 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | 263,429 |
| 26 Mar 2024 | 114.25 | 117.50 | 113.83 | 114.50 | 114.50 | 326,254 |
| 25 Mar 2024 | 114.00 | 116.00 | 113.50 | 114.00 | 114.00 | 572,453 |
| 22 Mar 2024 | 111.50 | 115.00 | 110.00 | 114.00 | 114.00 | 2,102,909 |
| 21 Mar 2024 | 111.50 | 117.00 | 111.02 | 112.00 | 112.00 | 157,526 |
| 20 Mar 2024 | 111.50 | 112.00 | 111.01 | 112.00 | 112.00 | 777,724 |
| 19 Mar 2024 | 112.00 | 112.10 | 111.00 | 111.50 | 111.50 | 238,528 |
| 18 Mar 2024 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | 339,307 |
| 15 Mar 2024 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | 871,188 |
| 14 Mar 2024 | 112.75 | 113.00 | 110.50 | 112.50 | 112.50 | 186,197 |
| 13 Mar 2024 | 111.50 | 113.00 | 110.40 | 112.75 | 112.75 | 249,135 |
| 12 Mar 2024 | 114.25 | 115.00 | 111.28 | 111.50 | 111.50 | 429,248 |
| 11 Mar 2024 | 113.75 | 115.00 | 112.50 | 114.25 | 114.25 | 403,873 |
| 08 Mar 2024 | 111.00 | 112.95 | 109.00 | 111.75 | 111.75 | 898,380 |
| 07 Mar 2024 | 112.25 | 116.10 | 110.53 | 111.50 | 111.50 | 1,401,291 |
| 06 Mar 2024 | 115.25 | 115.13 | 112.00 | 112.50 | 112.50 | 691,400 |
| 05 Mar 2024 | 118.00 | 117.20 | 115.00 | 115.50 | 115.50 | 213,515 |
| 04 Mar 2024 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 222,104 |
| 01 Mar 2024 | 117.50 | 118.00 | 115.00 | 117.50 | 117.50 | 246,938 |
| 29 Feb 2024 | 117.50 | 117.97 | 117.00 | 117.50 | 117.50 | 67,920 |
| 28 Feb 2024 | 119.50 | 120.99 | 117.00 | 117.50 | 117.50 | 1,128,230 |
| 27 Feb 2024 | 119.50 | 121.00 | 118.00 | 120.00 | 120.00 | 4,524,664 |
| 26 Feb 2024 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 735,395 |
| 23 Feb 2024 | 121.50 | 121.77 | 121.00 | 121.00 | 121.00 | 437,383 |
| 22 Feb 2024 | 125.50 | 126.00 | 121.00 | 121.50 | 121.50 | 268,817 |
| 22 Feb 2024 | 0.9 Dividend | |||||
| 21 Feb 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 125.10 | 41,798 |
| 20 Feb 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 125.10 | 62,787 |
| 19 Feb 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 125.10 | 82,676 |
| 16 Feb 2024 | 123.50 | 127.00 | 122.00 | 125.50 | 124.60 | 363,267 |
| 15 Feb 2024 | 122.50 | 124.20 | 120.00 | 123.50 | 122.62 | 889,121 |
| 14 Feb 2024 | 127.50 | 129.00 | 121.25 | 122.50 | 121.63 | 250,181 |
| 13 Feb 2024 | 128.00 | 130.00 | 126.30 | 127.50 | 126.59 | 79,702 |
| 12 Feb 2024 | 128.75 | 129.50 | 126.25 | 128.00 | 127.09 | 188,492 |
| 09 Feb 2024 | 129.50 | 131.00 | 128.30 | 128.75 | 127.83 | 181,212 |
| 08 Feb 2024 | 129.50 | 131.00 | 128.00 | 129.50 | 128.57 | 251,668 |
| 07 Feb 2024 | 129.00 | 130.50 | 128.42 | 129.50 | 128.57 | 64,955 |
| 06 Feb 2024 | 128.50 | 129.80 | 128.04 | 129.00 | 128.08 | 47,801 |
| 05 Feb 2024 | 129.00 | 132.50 | 127.00 | 132.50 | 131.55 | 145,410 |
| 02 Feb 2024 | 126.50 | 129.00 | 126.44 | 128.50 | 127.58 | 265,510 |
| 01 Feb 2024 | 126.50 | 127.00 | 126.03 | 126.50 | 125.60 | 1,102,208 |
| 31 Jan 2024 | 125.50 | 129.50 | 126.00 | 126.50 | 125.60 | 134,754 |
| 30 Jan 2024 | 122.00 | 126.50 | 122.02 | 125.50 | 124.60 | 149,638 |
| 29 Jan 2024 | 120.50 | 123.95 | 121.00 | 122.00 | 121.13 | 472,873 |
| 26 Jan 2024 | 122.50 | 123.50 | 119.10 | 120.50 | 119.64 | 4,956,375 |
| 25 Jan 2024 | 125.50 | 125.60 | 122.00 | 123.50 | 122.62 | 91,217 |
| 24 Jan 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 125.10 | 75,113 |
| 23 Jan 2024 | 126.50 | 127.00 | 125.00 | 126.00 | 125.10 | 247,782 |
| 22 Jan 2024 | 126.50 | 126.95 | 126.00 | 126.00 | 125.10 | 978,578 |
| 19 Jan 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 125.60 | 106,290 |
| 18 Jan 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 127.09 | 83,738 |
| 17 Jan 2024 | 129.00 | 129.00 | 126.00 | 128.00 | 127.09 | 40,936 |
| 16 Jan 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 128.08 | 37,958 |
| 15 Jan 2024 | 129.00 | 133.50 | 128.05 | 129.00 | 128.08 | 109,201 |
| 12 Jan 2024 | 127.50 | 132.00 | 127.99 | 130.50 | 129.57 | 1,726,980 |
| 11 Jan 2024 | 129.00 | 131.57 | 126.00 | 127.50 | 126.59 | 345,446 |
| 10 Jan 2024 | 129.00 | 129.86 | 128.00 | 129.00 | 128.08 | 79,590 |
| 09 Jan 2024 | 130.25 | 129.25 | 128.00 | 129.00 | 128.08 | 37,982 |
| 08 Jan 2024 | 130.25 | 131.50 | 129.00 | 130.25 | 129.32 | 60,614 |
| 05 Jan 2024 | 133.00 | 133.12 | 129.00 | 130.25 | 129.32 | 230,332 |
| 04 Jan 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 132.05 | 192,446 |
| 03 Jan 2024 | 134.00 | 135.00 | 131.01 | 132.00 | 131.06 | 735,111 |
| 02 Jan 2024 | 136.50 | 137.00 | 133.00 | 134.00 | 133.04 | 811,894 |
| 29 Dec 2023 | 136.50 | 144.59 | 136.00 | 136.50 | 135.53 | 682,409 |
| 28 Dec 2023 | 137.00 | 140.00 | 136.00 | 136.00 | 135.03 | 25,960 |
| 27 Dec 2023 | 138.50 | 140.00 | 137.00 | 137.00 | 136.02 | 74,654 |
| 22 Dec 2023 | 139.00 | 139.40 | 137.00 | 137.00 | 136.02 | 41,149 |
| 21 Dec 2023 | 139.50 | 140.80 | 138.00 | 138.00 | 137.01 | 127,766 |
| 20 Dec 2023 | 142.50 | 144.00 | 137.01 | 138.00 | 137.01 | 167,145 |
| 19 Dec 2023 | 142.00 | 149.00 | 141.00 | 141.00 | 139.99 | 1,609,102 |
| 18 Dec 2023 | 140.50 | 142.99 | 137.51 | 142.00 | 140.99 | 188,732 |
| 15 Dec 2023 | 138.50 | 141.90 | 138.50 | 140.50 | 139.50 | 361,628 |
| 14 Dec 2023 | 136.00 | 140.00 | 136.00 | 138.50 | 137.51 | 193,261 |
| 13 Dec 2023 | 135.00 | 137.00 | 134.75 | 136.00 | 135.03 | 318,450 |
| 12 Dec 2023 | 131.00 | 135.88 | 130.00 | 135.00 | 134.04 | 4,220,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.