FRP Advisory Group (FRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FRP Advisory Group

Date Open High Low Close* Volume
11/12/2025 143.50p 144.85p 143.00p 144.00p 327718
10/12/2025 142.50p 144.00p 142.00p 143.00p 1011298
09/12/2025 143.00p 143.00p 142.00p 143.00p 155119
08/12/2025 143.00p 144.00p 142.00p 143.00p 229143
05/12/2025 142.50p 144.00p 142.00p 143.00p 299994
04/12/2025 143.50p 144.00p 142.00p 142.50p 509785
03/12/2025 142.00p 145.00p 140.00p 143.50p 151557
02/12/2025 142.50p 143.20p 141.00p 142.00p 193135
01/12/2025 143.00p 144.00p 142.00p 143.00p 99426
28/11/2025 143.00p 143.97p 142.00p 143.00p 127567
27/11/2025 141.50p 144.00p 141.00p 143.00p 358417
26/11/2025 142.50p 143.00p 141.00p 142.00p 915228
25/11/2025 143.00p 144.00p 142.00p 143.00p 2685283
24/11/2025 142.50p 144.40p 142.00p 143.00p 444112
21/11/2025 141.00p 143.00p 140.00p 142.50p 439483
20/11/2025 141.50p 145.00p 140.50p 140.50p 1530342
19/11/2025 139.50p 144.00p 138.00p 142.50p 1685947
18/11/2025 140.00p 142.00p 138.00p 139.50p 191237
17/11/2025 140.00p 142.00p 139.00p 140.50p 608611
14/11/2025 140.50p 142.00p 139.00p 140.00p 2072840
13/11/2025 140.00p 140.90p 139.00p 140.00p 148788
12/11/2025 140.00p 141.00p 139.00p 140.00p 71098
11/11/2025 140.00p 141.00p 139.00p 140.00p 120262
10/11/2025 140.50p 141.00p 139.00p 140.00p 742318
07/11/2025 140.00p 141.00p 139.00p 140.50p 187660
06/11/2025 141.50p 142.00p 139.00p 140.00p 1490126
05/11/2025 142.00p 143.00p 139.00p 139.00p 279087
04/11/2025 144.50p 145.00p 141.00p 141.00p 2247975
03/11/2025 145.00p 148.00p 144.50p 144.50p 536660
31/10/2025 144.75p 145.50p 144.50p 145.50p 156090
30/10/2025 145.50p 146.00p 144.00p 144.00p 1643828
29/10/2025 145.50p 146.00p 145.00p 145.00p 372355
28/10/2025 147.00p 148.00p 145.00p 145.50p 116750
27/10/2025 145.50p 151.00p 145.00p 148.00p 202140
24/10/2025 146.50p 148.00p 145.00p 145.50p 1816242
23/10/2025 143.00p 147.90p 142.00p 147.50p 1974786
22/10/2025 143.00p 144.00p 142.00p 143.00p 894758
21/10/2025 143.00p 144.00p 143.00p 143.00p 52194
20/10/2025 143.50p 145.00p 142.00p 143.00p 133746
17/10/2025 141.50p 144.00p 139.00p 143.50p 1186955
16/10/2025 142.00p 143.00p 141.00p 142.00p 3163311
15/10/2025 142.00p 142.00p 141.00p 142.00p 323843
14/10/2025 143.50p 145.00p 140.00p 142.00p 282464
13/10/2025 145.00p 146.00p 142.00p 143.50p 546075
10/10/2025 144.00p 146.85p 144.00p 146.00p 2979583
09/10/2025 144.00p 145.00p 143.00p 144.00p 150455
08/10/2025 145.50p 146.00p 143.00p 145.00p 536408
07/10/2025 146.00p 146.96p 145.00p 145.50p 2133136
06/10/2025 146.50p 148.00p 145.00p 146.00p 2268070
03/10/2025 145.00p 147.25p 144.00p 146.50p 12284421
02/10/2025 145.00p 146.00p 143.00p 144.00p 377579
01/10/2025 143.50p 146.00p 130.50p 130.50p 1360209
30/09/2025 144.50p 145.00p 143.00p 143.50p 336288
29/09/2025 144.50p 145.00p 144.00p 144.50p 190865
26/09/2025 144.50p 146.00p 142.50p 146.00p 2457453
25/09/2025 147.00p 148.00p 143.00p 144.00p 338874
24/09/2025 146.50p 150.00p 146.00p 148.50p 687291
23/09/2025 147.00p 148.00p 145.00p 147.00p 1608767
22/09/2025 143.00p 148.00p 142.00p 147.00p 966973
19/09/2025 141.00p 144.00p 140.00p 144.00p 4143815
18/09/2025 138.00p 142.00p 137.00p 140.50p 234643
17/09/2025 137.50p 139.00p 137.00p 138.00p 69278
16/09/2025 136.50p 137.00p 136.50p 138.00p 327771
15/09/2025 136.50p 139.50p 136.00p 137.00p 318399
12/09/2025 136.50p 137.00p 136.00p 137.00p 325541
11/09/2025 136.50p 136.50p 136.50p 136.50p 105733
10/09/2025 136.50p 136.99p 136.15p 136.50p 91233
09/09/2025 137.00p 137.96p 136.00p 136.50p 1434335
08/09/2025 137.00p 138.00p 136.00p 137.00p 67159
05/09/2025 137.00p 138.00p 136.00p 137.00p 885261
04/09/2025 137.00p 137.96p 136.00p 137.00p 207704
03/09/2025 136.50p 138.00p 135.00p 137.00p 449754
02/09/2025 137.50p 139.00p 133.50p 136.50p 324385
01/09/2025 136.00p 139.00p 135.00p 137.00p 1326728
29/08/2025 136.00p 137.00p 135.00p 136.00p 223028
28/08/2025 137.50p 139.00p 135.00p 136.00p 1626142
27/08/2025 138.00p 139.00p 136.00p 137.50p 434542
26/08/2025 138.00p 139.00p 136.00p 138.00p 1115465
22/08/2025 136.50p 139.94p 135.00p 138.00p 2816591
21/08/2025 135.50p 137.00p 135.00p 136.00p 175495
20/08/2025 133.50p 136.00p 132.00p 135.00p 263430
19/08/2025 129.50p 134.97p 129.00p 134.00p 337712
18/08/2025 129.25p 130.00p 128.62p 129.50p 94088
15/08/2025 127.75p 130.00p 127.50p 130.00p 711873
14/08/2025 126.75p 128.00p 126.50p 127.75p 211814
13/08/2025 126.75p 127.00p 126.50p 126.75p 315910
12/08/2025 126.50p 127.50p 126.00p 125.00p 251228
11/08/2025 126.25p 127.00p 125.50p 126.50p 116495
08/08/2025 127.00p 128.00p 125.51p 126.25p 331039
07/08/2025 128.50p 129.00p 126.00p 127.00p 336236
06/08/2025 131.50p 131.50p 128.00p 128.50p 925392
05/08/2025 128.50p 131.90p 128.00p 130.50p 526367
04/08/2025 128.00p 130.00p 127.00p 128.00p 488880
01/08/2025 127.50p 129.00p 126.50p 128.00p 1099838
31/07/2025 127.50p 129.00p 127.00p 128.00p 257146
30/07/2025 127.50p 128.50p 127.00p 127.50p 438765
29/07/2025 127.50p 128.00p 126.60p 127.50p 376360
28/07/2025 128.50p 130.00p 126.00p 127.00p 690666
25/07/2025 127.50p 129.00p 126.00p 128.00p 1080281
24/07/2025 126.00p 128.00p 125.50p 127.00p 471244
23/07/2025 121.50p 127.00p 121.00p 126.00p 863445
22/07/2025 119.50p 120.00p 118.02p 119.00p 343623
21/07/2025 121.50p 122.00p 118.00p 120.00p 574946
18/07/2025 122.50p 123.00p 120.50p 121.50p 184591
17/07/2025 121.50p 123.53p 121.00p 121.50p 453809
16/07/2025 121.50p 122.00p 120.50p 121.50p 765852
15/07/2025 122.50p 124.60p 120.00p 121.00p 267327
14/07/2025 125.00p 126.00p 120.00p 122.50p 797232
11/07/2025 123.50p 125.50p 122.13p 123.00p 206465
10/07/2025 123.25p 125.00p 122.50p 123.50p 221604
09/07/2025 125.50p 127.00p 123.00p 124.00p 114788
08/07/2025 123.50p 126.85p 123.00p 125.50p 920105
07/07/2025 123.50p 124.00p 122.00p 123.50p 281238
04/07/2025 123.50p 124.00p 123.00p 123.50p 65595
03/07/2025 124.00p 124.00p 123.00p 123.50p 1116132
02/07/2025 124.00p 125.00p 123.00p 124.00p 98667
01/07/2025 126.00p 126.00p 123.00p 124.00p 367158
30/06/2025 126.00p 126.50p 124.00p 126.00p 233663
27/06/2025 126.00p 126.50p 125.50p 126.00p 161231
26/06/2025 126.00p 126.50p 120.00p 120.00p 1485333
25/06/2025 126.00p 127.00p 125.00p 125.50p 864022
24/06/2025 124.50p 127.00p 123.00p 126.00p 96482
23/06/2025 125.00p 125.60p 123.00p 124.00p 4354987
20/06/2025 124.00p 125.89p 123.55p 125.00p 171167
19/06/2025 122.00p 125.00p 121.00p 124.50p 2032757
18/06/2025 121.50p 123.00p 121.00p 121.00p 180657
17/06/2025 122.00p 123.00p 117.00p 117.00p 149285
16/06/2025 123.50p 124.00p 120.00p 121.00p 2322704
13/06/2025 123.50p 124.00p 123.00p 123.50p 253437
12/06/2025 125.25p 125.50p 123.00p 124.00p 764369
11/06/2025 126.50p 127.00p 123.50p 125.00p 200211
10/06/2025 130.00p 130.30p 127.00p 128.00p 190032
09/06/2025 128.50p 132.00p 128.00p 130.00p 1262280
06/06/2025 130.25p 131.00p 128.00p 129.00p 1147853
05/06/2025 128.75p 131.05p 128.50p 130.25p 967077
04/06/2025 131.00p 131.25p 128.10p 129.25p 208860
03/06/2025 132.50p 134.00p 130.00p 130.50p 175785
02/06/2025 129.50p 132.00p 129.00p 131.50p 774565
30/05/2025 128.00p 130.00p 127.00p 130.00p 397426
29/05/2025 124.50p 129.00p 124.25p 128.00p 686317
28/05/2025 124.50p 125.00p 124.00p 124.50p 742868
27/05/2025 124.50p 125.00p 124.00p 124.00p 365591
23/05/2025 124.00p 126.00p 123.00p 124.00p 2063702
22/05/2025 124.00p 125.00p 123.98p 124.00p 454271
21/05/2025 124.50p 126.50p 122.00p 125.00p 790879
20/05/2025 125.50p 126.00p 124.00p 125.00p 145191
19/05/2025 125.50p 126.00p 124.40p 125.00p 296851
16/05/2025 124.50p 126.00p 124.00p 126.00p 125318
15/05/2025 127.00p 128.00p 124.00p 125.00p 580520
14/05/2025 128.00p 129.00p 127.02p 129.00p 124182
13/05/2025 129.00p 129.50p 127.02p 128.00p 252452
12/05/2025 131.25p 132.00p 128.00p 129.00p 200926
09/05/2025 131.50p 132.00p 130.89p 132.00p 290640
08/05/2025 134.00p 138.00p 129.27p 131.50p 6458385
07/05/2025 137.00p 138.00p 136.00p 137.50p 559617
06/05/2025 136.00p 138.00p 135.00p 137.50p 419732
02/05/2025 136.00p 137.00p 135.15p 136.00p 244060
01/05/2025 134.00p 136.70p 134.00p 136.00p 1717308
30/04/2025 133.00p 135.00p 133.00p 134.00p 179054
29/04/2025 134.00p 135.00p 128.00p 128.00p 222838
28/04/2025 134.00p 135.00p 133.00p 135.00p 154641
25/04/2025 133.00p 135.00p 133.00p 135.00p 112658
24/04/2025 134.00p 135.00p 132.25p 134.00p 268896
23/04/2025 133.00p 134.70p 129.50p 134.00p 215902
22/04/2025 132.50p 136.50p 132.00p 136.50p 128345
17/04/2025 132.50p 133.00p 129.50p 132.50p 1518307
16/04/2025 132.50p 133.00p 132.00p 132.50p 1257984
15/04/2025 128.50p 133.55p 128.50p 132.50p 258010
14/04/2025 124.00p 130.00p 124.00p 130.00p 111956
11/04/2025 123.50p 125.00p 122.00p 124.00p 455879
10/04/2025 122.50p 127.00p 122.00p 123.00p 486212
09/04/2025 123.50p 125.00p 120.00p 122.00p 358673
08/04/2025 120.00p 124.00p 120.00p 123.00p 749274
07/04/2025 119.50p 122.00p 113.50p 120.00p 735991
04/04/2025 125.50p 126.00p 120.00p 120.50p 749607
03/04/2025 128.50p 130.00p 125.00p 125.50p 142839
02/04/2025 130.00p 131.00p 126.11p 128.00p 476492
01/04/2025 129.00p 131.00p 127.50p 130.00p 217681
31/03/2025 132.50p 133.00p 127.00p 130.00p 296122
28/03/2025 134.00p 135.00p 132.00p 132.50p 225499
27/03/2025 134.50p 135.00p 133.00p 134.00p 474024
26/03/2025 136.75p 137.00p 134.00p 135.00p 199272
25/03/2025 138.00p 138.30p 133.00p 133.00p 265304
24/03/2025 139.00p 140.00p 137.50p 139.00p 109995
21/03/2025 141.00p 142.00p 138.00p 141.00p 264478
20/03/2025 141.00p 145.00p 140.00p 141.00p 149565
19/03/2025 141.50p 143.00p 140.00p 141.00p 4392903
18/03/2025 139.00p 142.00p 139.00p 141.50p 123414
17/03/2025 138.50p 140.00p 137.00p 139.00p 229751
14/03/2025 135.50p 139.00p 135.50p 139.00p 208507
13/03/2025 137.00p 138.00p 132.00p 132.00p 232504
12/03/2025 138.25p 138.50p 136.00p 137.00p 78650
11/03/2025 139.00p 140.00p 138.00p 138.00p 256020
10/03/2025 142.50p 144.00p 139.00p 140.00p 408405
07/03/2025 139.50p 143.45p 139.00p 143.00p 231033
06/03/2025 139.50p 140.00p 139.00p 139.50p 123191
05/03/2025 138.50p 140.00p 138.00p 139.00p 285211
04/03/2025 140.50p 141.00p 138.00p 138.50p 1155923
03/03/2025 140.50p 141.00p 140.00p 140.50p 391307
28/02/2025 141.00p 142.00p 140.00p 140.50p 1687343

*Close Price adjusted for both dividends and splits