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 |