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
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
27/02/2025 139.50p 142.00p 139.26p 141.00p 576298
26/02/2025 137.50p 140.00p 137.00p 139.50p 735429
25/02/2025 139.50p 141.00p 137.00p 139.00p 553126
24/02/2025 141.50p 142.00p 138.00p 139.50p 562206
21/02/2025 142.00p 143.00p 141.00p 141.00p 399141
20/02/2025 142.25p 143.00p 141.50p 142.00p 102880
19/02/2025 141.00p 143.00p 140.70p 142.50p 328678
18/02/2025 138.00p 142.34p 137.13p 141.00p 623393
17/02/2025 138.00p 142.00p 138.00p 138.00p 794412
14/02/2025 134.00p 135.00p 132.22p 134.00p 112936
13/02/2025 134.00p 134.00p 133.04p 134.00p 105030
12/02/2025 136.00p 137.00p 132.55p 133.50p 512122
11/02/2025 137.50p 138.00p 135.00p 136.00p 102891
10/02/2025 134.75p 138.00p 134.50p 135.00p 1834160
07/02/2025 135.00p 136.00p 134.10p 135.00p 93115
06/02/2025 135.25p 136.00p 134.00p 135.00p 107940
05/02/2025 134.25p 137.00p 134.04p 135.50p 491739
04/02/2025 134.25p 135.50p 132.00p 134.75p 337632
03/02/2025 135.00p 135.46p 132.00p 133.00p 439624
31/01/2025 135.00p 136.00p 134.50p 135.00p 154280
30/01/2025 135.00p 136.00p 134.00p 135.50p 878397
29/01/2025 136.00p 137.00p 134.00p 135.00p 225991
28/01/2025 138.00p 139.00p 135.49p 136.00p 148982
27/01/2025 138.00p 138.25p 137.00p 138.00p 52687
24/01/2025 138.50p 139.00p 135.00p 138.00p 253209
23/01/2025 138.50p 139.00p 137.00p 138.50p 192331
22/01/2025 138.50p 138.78p 132.50p 132.50p 74645
21/01/2025 138.50p 139.00p 138.14p 138.50p 443378
20/01/2025 138.50p 139.00p 138.00p 138.50p 232048
17/01/2025 138.50p 139.00p 138.15p 139.00p 365327
16/01/2025 138.50p 139.00p 138.00p 138.50p 209465
15/01/2025 138.75p 139.00p 138.00p 138.00p 256057
14/01/2025 138.75p 139.00p 138.50p 138.50p 297270
13/01/2025 139.50p 140.00p 133.00p 133.00p 157383
10/01/2025 139.50p 140.00p 139.00p 140.00p 59656
09/01/2025 139.50p 140.00p 137.00p 137.00p 232070
08/01/2025 141.50p 142.16p 135.00p 135.00p 404775
07/01/2025 145.50p 146.00p 140.00p 141.00p 971641
06/01/2025 145.50p 147.00p 144.00p 145.50p 156511
03/01/2025 146.00p 147.00p 144.00p 145.50p 119241
02/01/2025 146.50p 148.00p 145.00p 146.00p 83049
31/12/2024 147.00p 148.00p 145.00p 146.50p 41703
30/12/2024 148.00p 149.00p 146.00p 147.00p 122152
27/12/2024 148.00p 150.00p 146.00p 148.50p 104725
24/12/2024 148.50p 150.00p 147.33p 148.00p 27813
23/12/2024 148.50p 150.00p 147.00p 148.50p 216753
20/12/2024 149.50p 150.00p 147.00p 148.50p 230446
19/12/2024 149.50p 151.97p 148.00p 149.00p 718416
18/12/2024 149.50p 151.00p 148.00p 148.00p 433459
17/12/2024 155.00p 155.00p 147.60p 149.50p 692021
16/12/2024 155.00p 156.50p 153.00p 154.50p 351086
13/12/2024 156.50p 158.00p 150.00p 150.00p 239408
12/12/2024 157.50p 158.70p 155.00p 156.50p 376880
11/12/2024 154.50p 159.50p 154.00p 158.00p 617315
10/12/2024 151.00p 156.00p 150.06p 155.00p 234061
09/12/2024 152.50p 154.00p 150.00p 151.00p 299636
06/12/2024 150.50p 154.00p 148.00p 148.00p 154755
05/12/2024 150.50p 152.00p 149.30p 150.50p 244676
04/12/2024 151.00p 152.00p 146.05p 150.50p 667133
03/12/2024 148.00p 151.70p 147.50p 151.00p 357652
02/12/2024 151.50p 151.99p 148.00p 148.00p 183348
29/11/2024 152.50p 153.00p 151.00p 151.50p 167184
28/11/2024 153.00p 153.00p 152.00p 152.50p 91821
27/11/2024 154.50p 155.00p 152.00p 153.00p 215286
26/11/2024 156.00p 157.00p 153.75p 154.50p 144195
25/11/2024 156.00p 157.00p 155.00p 156.00p 401270
22/11/2024 159.00p 160.00p 155.50p 156.00p 482682
21/11/2024 158.50p 160.99p 157.00p 160.50p 457682
20/11/2024 148.50p 160.00p 148.00p 159.00p 982358
19/11/2024 144.00p 146.00p 143.00p 144.00p 84156
18/11/2024 144.00p 145.00p 143.00p 144.00p 136001
15/11/2024 144.50p 145.00p 143.00p 144.00p 179430
14/11/2024 144.50p 145.00p 144.00p 144.50p 217022
13/11/2024 144.50p 145.00p 144.10p 144.50p 131186
12/11/2024 145.00p 146.00p 144.00p 144.50p 374757
11/11/2024 145.00p 146.00p 144.00p 145.00p 169615
08/11/2024 145.00p 146.00p 143.30p 145.00p 187855
07/11/2024 144.00p 146.00p 143.00p 145.50p 509622
06/11/2024 141.50p 145.00p 140.75p 144.00p 219343
05/11/2024 141.50p 143.00p 140.00p 141.50p 1166240
04/11/2024 145.50p 147.00p 140.00p 141.50p 188633
01/11/2024 144.00p 148.00p 144.00p 147.00p 626983
31/10/2024 141.50p 155.00p 141.00p 155.00p 219270
30/10/2024 131.00p 142.67p 130.00p 142.00p 1841000
29/10/2024 126.00p 133.00p 126.00p 132.00p 286176
28/10/2024 123.75p 128.00p 123.00p 128.00p 385334
25/10/2024 124.50p 125.00p 123.00p 124.00p 715676
24/10/2024 123.50p 125.50p 122.00p 125.50p 565233
23/10/2024 129.00p 129.88p 122.00p 123.50p 244038
22/10/2024 132.50p 132.96p 127.50p 129.00p 208552
21/10/2024 135.50p 136.00p 132.00p 132.50p 176918
18/10/2024 135.50p 135.99p 132.50p 132.50p 38821
17/10/2024 136.50p 138.00p 135.00p 135.50p 853643
16/10/2024 134.00p 138.00p 133.00p 136.50p 302907
15/10/2024 138.00p 139.00p 133.25p 133.50p 128537
14/10/2024 138.00p 138.91p 137.00p 138.00p 79277
11/10/2024 140.50p 141.00p 137.30p 138.00p 153160
10/10/2024 139.50p 142.00p 139.00p 140.50p 173933
09/10/2024 138.00p 141.36p 137.41p 139.50p 280323
08/10/2024 140.50p 142.00p 137.00p 139.00p 406515
07/10/2024 138.00p 142.00p 138.00p 140.50p 204477
04/10/2024 136.00p 138.00p 135.00p 137.50p 179654
03/10/2024 136.00p 137.00p 134.00p 136.00p 101397
02/10/2024 139.00p 142.00p 136.00p 136.00p 249115
01/10/2024 142.00p 143.00p 138.00p 139.00p 301424
30/09/2024 142.00p 143.00p 141.01p 142.00p 94926
27/09/2024 143.50p 144.88p 141.00p 143.00p 103299
26/09/2024 144.00p 146.00p 142.00p 143.50p 197955
25/09/2024 146.50p 147.00p 145.00p 145.50p 705127
24/09/2024 146.50p 147.00p 146.00p 146.50p 186957
23/09/2024 145.50p 147.76p 145.50p 146.50p 38245
20/09/2024 144.50p 147.00p 144.00p 147.00p 218989
19/09/2024 142.50p 145.90p 141.00p 142.50p 124294
18/09/2024 147.50p 147.75p 142.15p 142.50p 207384
17/09/2024 148.00p 149.00p 146.90p 148.50p 369433
16/09/2024 145.00p 149.00p 144.06p 147.50p 181809
13/09/2024 144.00p 145.90p 142.75p 144.00p 416248
12/09/2024 145.50p 146.00p 143.00p 144.00p 3001681
11/09/2024 148.00p 148.00p 145.02p 145.50p 1258810
10/09/2024 146.50p 149.00p 145.20p 148.50p 863125
09/09/2024 149.00p 150.00p 146.00p 146.50p 176192
06/09/2024 150.50p 151.00p 148.00p 149.00p 178581
05/09/2024 150.50p 151.00p 150.00p 150.50p 334232
04/09/2024 148.50p 150.90p 147.70p 150.00p 273434
03/09/2024 145.50p 150.98p 145.00p 150.00p 832418
02/09/2024 149.00p 149.00p 144.00p 146.00p 253040
30/08/2024 150.00p 151.00p 148.00p 151.00p 345004
29/08/2024 150.00p 151.00p 149.50p 150.00p 168341
28/08/2024 148.00p 151.00p 148.00p 150.00p 982105
27/08/2024 148.00p 149.00p 147.00p 148.00p 140413
23/08/2024 147.50p 149.00p 146.00p 148.00p 848004
22/08/2024 153.00p 154.00p 146.80p 147.00p 664212
21/08/2024 152.50p 154.00p 151.00p 154.00p 334164
20/08/2024 151.00p 153.70p 150.00p 152.50p 242227
19/08/2024 151.50p 153.00p 150.00p 151.50p 263119
16/08/2024 147.00p 152.98p 147.00p 151.50p 509505
15/08/2024 143.00p 148.00p 142.00p 147.00p 589351
14/08/2024 142.00p 143.89p 142.00p 143.00p 310454
13/08/2024 142.00p 143.00p 141.26p 142.00p 149382
12/08/2024 141.50p 143.00p 141.00p 142.00p 195896
09/08/2024 142.00p 143.00p 139.00p 141.50p 282391
08/08/2024 139.50p 143.00p 138.10p 142.50p 459687
07/08/2024 137.00p 140.55p 137.00p 139.50p 273392
06/08/2024 134.25p 140.00p 133.50p 137.00p 1135579
05/08/2024 134.00p 137.50p 132.00p 134.25p 700026
02/08/2024 133.50p 135.00p 133.00p 134.50p 2328250
01/08/2024 131.00p 133.70p 130.00p 133.50p 992452
31/07/2024 128.50p 130.88p 128.00p 130.00p 513734
30/07/2024 130.50p 130.50p 127.75p 128.50p 2050288
29/07/2024 131.00p 132.00p 129.00p 130.50p 403886
26/07/2024 130.50p 132.00p 129.00p 130.00p 381734
25/07/2024 129.50p 132.00p 128.00p 131.00p 232661
24/07/2024 133.50p 134.94p 127.13p 129.00p 343051
23/07/2024 130.50p 131.90p 128.66p 130.50p 444365

*Close Price adjusted for both dividends and splits