FRP Advisory Group plc (AIM:FRP)
London
· Delayed Price · Currency is GBP · Price in GBX 109.00
-3.00 (-2.68%)
At close: Mar 6, 2026
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 475,522 |
| Mar 5, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -3.03% | 1,755,804 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.32% | 1,054,365 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 1,543,136 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -2.47% | 352,049 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.80% | 1,293,900 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.40% | 543,641 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 332,345 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 362,505 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 332,759 |
| Feb 20, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.91% | 1,040,077 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 163,020 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | - | 76,256 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.31 | -0.38% | 430,935 |
| Feb 16, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 1.15% | 143,744 |
| Feb 13, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.30 | -1.73% | 135,212 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | 0.23% | 579,125 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -1.85% | 349,448 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.34 | -1.09% | 237,337 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.36 | - | 539,216 |
| Feb 6, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.36 | 1.11% | 519,791 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | - | 640,149 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 354,518 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.33 | 0.75% | 171,153 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.32 | - | 358,088 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | 0.38% | 465,706 |
| Jan 29, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | 0.76% | 300,553 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.31 | -1.71% | 429,694 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.33 | 0.98% | 1,336,784 |
| Jan 26, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.32 | -0.37% | 113,707 |
| Jan 23, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.32 | 1.52% | 354,679 |
| Jan 22, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.38% | 359,571 |
| Jan 21, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.30 | 1.16% | 1,958,318 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | -1.15% | 150,153 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.30 | -2.60% | 602,646 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.33 | - | 319,947 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.33 | 0.37% | 225,246 |
| Jan 14, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.33 | 1.13% | 360,691 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 683,715 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -1.11% | 274,992 |
| Jan 9, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.34 | - | 428,610 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.34 | -0.74% | 1,639,656 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.09% | 797,520 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 756,938 |
| Jan 5, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.37 | 1.84% | 1,052,417 |
| Jan 2, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.35 | 1.49% | 463,393 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -0.37% | 64,475 |
| Dec 30, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.33 | 1.13% | 56,835 |
| Dec 29, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.32 | -0.37% | 76,968 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.32 | 0.38% | 35,110 |
| Dec 23, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.32 | 1.53% | 314,839 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.30 | 0.38% | 781,243 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.30 | -4.74% | 1,161,522 |
| Dec 18, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.36 | -0.36% | 1,594,221 |
| Dec 17, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.36 | -4.18% | 299,650 |
| Dec 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.42 | - | 156,667 |
| Dec 15, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.42 | -0.35% | 685,765 |
| Dec 12, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.43 | - | 192,098 |
| Dec 11, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.43 | 0.70% | 327,718 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 1,061,299 |
| Dec 9, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | - | 155,118 |
| Dec 8, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 229,143 |
| Dec 5, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | 0.35% | 299,994 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.70% | 509,785 |
| Dec 3, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.42 | 1.06% | 151,558 |
| Dec 2, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.41 | -0.70% | 193,135 |
| Dec 1, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 99,426 |
| Nov 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 127,567 |
| Nov 27, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.42 | 0.70% | 358,417 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.41 | -0.70% | 915,227 |
| Nov 25, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | - | 2,685,282 |
| Nov 24, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.42 | 0.35% | 496,122 |
| Nov 21, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.41 | 1.42% | 439,483 |
| Nov 20, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.39 | -1.40% | 1,530,342 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.40 | 2.15% | 1,685,947 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.37 | -0.71% | 191,238 |
| Nov 17, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.38 | 0.36% | 608,611 |
| Nov 14, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.38 | - | 2,147,840 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 148,788 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 96,098 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 130,262 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | -0.36% | 757,290 |
| Nov 7, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.38 | 0.36% | 207,659 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.38 | 0.72% | 1,490,125 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.37 | -1.42% | 379,088 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.39 | -2.42% | 2,247,975 |
| Nov 3, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.42 | -0.69% | 536,660 |
| Oct 31, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 1.04% | 206,091 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -0.69% | 1,839,004 |
| Oct 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -0.34% | 372,355 |
| Oct 28, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.43 | -1.69% | 116,750 |
| Oct 27, 2025 | 1.46 | 1.51 | 1.45 | 1.48 | 1.46 | 1.72% | 202,150 |
| Oct 24, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.43 | -1.36% | 2,016,241 |
| Oct 23, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.45 | 3.15% | 1,974,784 |
| Oct 22, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 894,758 |
| Oct 21, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.41 | - | 52,194 |
| Oct 20, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | -0.35% | 133,745 |
| Oct 17, 2025 | 1.42 | 1.45 | 1.39 | 1.44 | 1.41 | 1.06% | 1,277,280 |
| Oct 16, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 3,233,726 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 323,843 |