FRP Advisory Group plc (AIM:FRP)
London
· Delayed Price · Currency is GBP · Price in GBX 143.00
+0.50 (0.35%)
At close: Dec 5, 2025
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 0.35% | 299,994 |
| Dec 4, 2025 | 143.50 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 509,785 |
| Dec 3, 2025 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 1.06% | 151,558 |
| Dec 2, 2025 | 142.50 | 143.20 | 141.00 | 142.00 | 142.00 | -0.70% | 193,135 |
| Dec 1, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 99,426 |
| Nov 28, 2025 | 143.00 | 143.97 | 142.00 | 143.00 | 143.00 | - | 127,567 |
| Nov 27, 2025 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 358,417 |
| Nov 26, 2025 | 142.50 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 915,227 |
| Nov 25, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 2,685,282 |
| Nov 24, 2025 | 142.50 | 144.40 | 142.00 | 143.00 | 143.00 | 0.35% | 496,122 |
| Nov 21, 2025 | 141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1.42% | 439,483 |
| Nov 20, 2025 | 141.50 | 145.00 | 141.00 | 140.50 | 140.50 | -1.40% | 1,530,342 |
| Nov 19, 2025 | 139.50 | 144.00 | 138.00 | 142.50 | 141.50 | 2.15% | 1,685,947 |
| Nov 18, 2025 | 140.00 | 142.00 | 138.00 | 139.50 | 138.52 | -0.71% | 191,238 |
| Nov 17, 2025 | 140.00 | 142.00 | 139.00 | 140.50 | 139.51 | 0.36% | 608,611 |
| Nov 14, 2025 | 140.50 | 142.00 | 139.00 | 140.00 | 139.02 | - | 2,147,840 |
| Nov 13, 2025 | 140.00 | 140.90 | 139.00 | 140.00 | 139.02 | - | 148,788 |
| Nov 12, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 139.02 | - | 96,098 |
| Nov 11, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 139.02 | - | 130,262 |
| Nov 10, 2025 | 140.50 | 141.00 | 139.00 | 140.00 | 139.02 | -0.36% | 757,290 |
| Nov 7, 2025 | 140.00 | 141.00 | 139.00 | 140.50 | 139.51 | 0.36% | 207,659 |
| Nov 6, 2025 | 141.50 | 142.00 | 139.00 | 140.00 | 139.02 | 0.72% | 1,490,125 |
| Nov 5, 2025 | 142.00 | 143.00 | 139.00 | 139.00 | 138.02 | -1.42% | 379,088 |
| Nov 4, 2025 | 144.50 | 145.00 | 141.00 | 141.00 | 140.01 | -2.42% | 2,247,975 |
| Nov 3, 2025 | 145.00 | 148.00 | 144.50 | 144.50 | 143.49 | -0.69% | 536,660 |
| Oct 31, 2025 | 144.75 | 145.50 | 144.50 | 145.50 | 144.48 | 1.04% | 206,091 |
| Oct 30, 2025 | 145.50 | 146.00 | 144.00 | 144.00 | 142.99 | -0.69% | 1,839,004 |
| Oct 29, 2025 | 145.50 | 146.00 | 145.00 | 145.00 | 143.98 | -0.34% | 372,355 |
| Oct 28, 2025 | 147.00 | 148.00 | 145.00 | 145.50 | 144.48 | -1.69% | 116,750 |
| Oct 27, 2025 | 145.50 | 151.00 | 145.00 | 148.00 | 146.96 | 1.72% | 202,150 |
| Oct 24, 2025 | 146.50 | 148.00 | 145.00 | 145.50 | 144.48 | -1.36% | 2,016,241 |
| Oct 23, 2025 | 143.00 | 147.90 | 142.00 | 147.50 | 146.46 | 3.15% | 1,974,784 |
| Oct 22, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 142.00 | - | 894,758 |
| Oct 21, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 142.00 | - | 52,194 |
| Oct 20, 2025 | 143.50 | 145.00 | 142.00 | 143.00 | 142.00 | -0.35% | 133,745 |
| Oct 17, 2025 | 141.50 | 144.49 | 139.00 | 143.50 | 142.49 | 1.06% | 1,277,280 |
| Oct 16, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 141.00 | - | 3,233,726 |
| Oct 15, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 141.00 | - | 323,843 |
| Oct 14, 2025 | 143.50 | 145.00 | 140.00 | 142.00 | 141.00 | -1.05% | 282,464 |
| Oct 13, 2025 | 145.00 | 146.00 | 142.00 | 143.50 | 142.49 | -1.71% | 546,074 |
| Oct 10, 2025 | 144.00 | 146.85 | 144.00 | 146.00 | 144.98 | 1.39% | 2,979,584 |
| Oct 9, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 142.99 | -0.69% | 150,454 |
| Oct 8, 2025 | 145.50 | 146.00 | 143.00 | 145.00 | 143.98 | -0.34% | 536,407 |
| Oct 7, 2025 | 146.00 | 146.96 | 145.00 | 145.50 | 144.48 | -0.34% | 2,283,136 |
| Oct 6, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 144.98 | -0.34% | 2,268,072 |
| Oct 3, 2025 | 145.00 | 147.25 | 144.00 | 146.50 | 145.47 | 1.74% | 12,284,420 |
| Oct 2, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 142.99 | 10.34% | 377,579 |
| Oct 1, 2025 | 143.50 | 146.00 | 130.50 | 130.50 | 129.58 | -9.06% | 1,360,209 |
| Sep 30, 2025 | 144.50 | 145.00 | 143.00 | 143.50 | 142.49 | -0.69% | 336,289 |
| Sep 29, 2025 | 144.50 | 145.00 | 144.00 | 144.50 | 143.49 | -1.03% | 190,865 |
| Sep 26, 2025 | 144.50 | 146.00 | 142.50 | 146.00 | 144.98 | 1.39% | 2,457,453 |
| Sep 25, 2025 | 147.00 | 148.00 | 143.00 | 144.00 | 142.99 | -3.03% | 338,875 |
| Sep 24, 2025 | 146.50 | 150.00 | 146.00 | 148.50 | 144.93 | 1.02% | 1,084,291 |
| Sep 23, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 143.46 | - | 1,655,753 |
| Sep 22, 2025 | 143.00 | 148.00 | 142.00 | 147.00 | 143.46 | 2.08% | 1,066,971 |
| Sep 19, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 140.53 | 2.49% | 4,143,813 |
| Sep 18, 2025 | 138.00 | 142.00 | 137.00 | 140.50 | 137.12 | 1.81% | 234,642 |
| Sep 17, 2025 | 137.50 | 139.00 | 137.00 | 138.00 | 134.68 | - | 115,277 |
| Sep 16, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 134.68 | 0.73% | 507,772 |
| Sep 15, 2025 | 136.50 | 139.50 | 136.00 | 137.00 | 133.70 | - | 318,402 |
| Sep 12, 2025 | 136.50 | 137.00 | 136.00 | 137.00 | 133.70 | 0.37% | 335,542 |
| Sep 11, 2025 | 136.50 | 136.99 | 133.50 | 136.50 | 133.21 | - | 105,733 |
| Sep 10, 2025 | 136.50 | 136.99 | 136.15 | 136.50 | 133.21 | - | 91,233 |
| Sep 9, 2025 | 137.00 | 137.96 | 136.00 | 136.50 | 133.21 | -0.36% | 1,434,335 |
| Sep 8, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 133.70 | - | 1,353,942 |
| Sep 5, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 133.70 | - | 885,261 |
| Sep 4, 2025 | 137.00 | 137.96 | 136.00 | 137.00 | 133.70 | - | 3,036,603 |
| Sep 3, 2025 | 136.50 | 138.00 | 135.00 | 137.00 | 133.70 | 0.37% | 559,754 |
| Sep 2, 2025 | 137.50 | 139.00 | 133.50 | 136.50 | 133.21 | -0.36% | 394,385 |
| Sep 1, 2025 | 136.00 | 139.00 | 135.00 | 137.00 | 133.70 | 0.74% | 1,443,026 |
| Aug 29, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 132.73 | - | 223,029 |
| Aug 28, 2025 | 137.50 | 139.00 | 135.00 | 136.00 | 132.73 | -1.09% | 1,690,459 |
| Aug 27, 2025 | 138.00 | 139.00 | 136.00 | 137.50 | 134.19 | -0.36% | 784,542 |
| Aug 26, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 134.68 | - | 1,223,593 |
| Aug 22, 2025 | 136.50 | 139.94 | 135.00 | 138.00 | 134.68 | 1.47% | 2,816,593 |
| Aug 21, 2025 | 135.50 | 137.00 | 135.00 | 136.00 | 132.73 | 0.74% | 175,496 |
| Aug 20, 2025 | 133.50 | 136.00 | 132.00 | 135.00 | 131.75 | 0.75% | 335,229 |
| Aug 19, 2025 | 129.50 | 134.97 | 129.00 | 134.00 | 130.77 | 3.47% | 337,713 |
| Aug 18, 2025 | 129.25 | 130.00 | 128.62 | 129.50 | 126.38 | -0.38% | 94,088 |
| Aug 15, 2025 | 127.75 | 130.00 | 127.50 | 130.00 | 126.87 | 1.76% | 711,872 |
| Aug 14, 2025 | 126.75 | 128.00 | 126.50 | 127.75 | 124.68 | 0.79% | 211,813 |
| Aug 13, 2025 | 126.75 | 127.00 | 126.50 | 126.75 | 123.70 | 1.40% | 315,910 |
| Aug 12, 2025 | 126.50 | 127.50 | 125.00 | 125.00 | 121.99 | -1.19% | 346,272 |
| Aug 11, 2025 | 126.25 | 127.00 | 125.50 | 126.50 | 123.46 | 0.20% | 116,495 |
| Aug 8, 2025 | 127.00 | 128.00 | 125.51 | 126.25 | 123.21 | -0.59% | 331,040 |
| Aug 7, 2025 | 128.50 | 129.00 | 126.00 | 127.00 | 123.94 | -1.17% | 336,236 |
| Aug 6, 2025 | 131.50 | 131.00 | 128.00 | 128.50 | 125.41 | -1.53% | 925,392 |
| Aug 5, 2025 | 128.50 | 131.90 | 128.00 | 130.50 | 127.36 | 1.95% | 526,366 |
| Aug 4, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 124.92 | - | 488,880 |
| Aug 1, 2025 | 127.50 | 129.00 | 126.50 | 128.00 | 124.92 | - | 1,099,837 |
| Jul 31, 2025 | 127.50 | 129.00 | 127.00 | 128.00 | 124.92 | 0.39% | 282,146 |
| Jul 30, 2025 | 127.50 | 128.50 | 127.00 | 127.50 | 124.43 | - | 438,765 |
| Jul 29, 2025 | 127.50 | 128.00 | 126.60 | 127.50 | 124.43 | 0.39% | 376,360 |
| Jul 28, 2025 | 128.50 | 130.00 | 126.00 | 127.00 | 123.94 | -0.78% | 700,665 |
| Jul 25, 2025 | 127.50 | 129.00 | 126.00 | 128.00 | 124.92 | 0.79% | 1,126,897 |
| Jul 24, 2025 | 126.00 | 128.00 | 125.50 | 127.00 | 123.94 | 0.79% | 471,243 |
| Jul 23, 2025 | 121.50 | 127.00 | 121.00 | 126.00 | 122.97 | 5.88% | 1,083,444 |
| Jul 22, 2025 | 119.50 | 120.00 | 118.02 | 119.00 | 116.14 | -0.83% | 343,623 |
| Jul 21, 2025 | 121.50 | 122.00 | 118.00 | 120.00 | 117.11 | -1.23% | 574,944 |
| Jul 18, 2025 | 122.50 | 123.00 | 120.50 | 121.50 | 118.58 | - | 184,591 |