LSE · FRP · stock
FRP Advisory Group plc (FRP) stock price history
Every LSE trading session of FRP Advisory Group plc from Mar 6, 2020 to Sep 29, 2026: 1,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRP adjusted close, 2020 to 2026
- £1.73
- All time high, 2022
- £1.51
- 52 week high, £1.02 low
- 1,657
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FRP key facts
- FRP Advisory Group plc (FRP) closed at £1.16 on Sep 29, 2026 on LSE.
- FRP's all time high close is £1.73, set on Nov 30, 2022; its all time low close is £0.7084 on Mar 27, 2020.
- FRP's 52 week range is £1.02 to £1.51.
- FRP returned -19.9% over the year to Sep 29, 2026 and -9.0% over five years.
- Since Mar 6, 2020 FRP returned +45%, +5.8% a year compounded.
- FRP's deepest drawdown was -40.1% from Nov 30, 2022 to Mar 23, 2026.
- DataCedar holds 1,657 daily sessions of FRP history from Mar 6, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRP price chart, 2020 to 2026
FRP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +1.6% |
| 6 months | +7.7% |
| Year to date | -13.9% |
| 1 year | -19.9% |
| 3 years | -2.2% |
| 5 years | -9.0% |
| 10 years | n/a |
| Since Mar 6, 2020 | +45.0% |
| Compound annual growth, 6.6 years | +5.8% |
FRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.73 on Nov 30, 2022
- All time low close
- £0.7084 on Mar 27, 2020
- 52 week high
- £1.51 on Oct 27, 2025
- 52 week low
- £1.02 on Mar 23, 2026
- Deepest drawdown
- -40.1% from Nov 30, 2022 to Mar 23, 2026, not yet recovered
- Best single session
- +14.3% on Apr 20, 2020
- Worst single session
- -9.1% on Oct 1, 2025
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +21%
- Worst calendar year
- 2023, -14%
FRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 6, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.34 | £1.40 | £1.02 | £1.16 | -13.6% | 151.9M | 188 |
| 2025 | £1.46 | £1.51 | £1.13 | £1.34 | -8.5% | 180.5M | 253 |
| 2024 | £1.36 | £1.61 | £1.09 | £1.46 | +7.4% | 158.4M | 254 |
| 2023 | £1.59 | £1.60 | £1.03 | £1.36 | -14.1% | 86.4M | 251 |
| 2022 | £1.34 | £1.73 | £1.09 | £1.59 | +18.7% | 125.8M | 250 |
| 2021 | £1.11 | £1.37 | £0.9803 | £1.34 | +20.8% | 61.9M | 253 |
| 2020 | £0.8181 | £1.35 | £0.6984 | £1.11 | n/a | 68M | 208 |
FRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.16 | -2.7% |
| August 2026 | £1.19 | +4.8% |
| July 2026 | £1.13 | -0.9% |
| June 2026 | £1.14 | +3.2% |
| May 2026 | £1.11 | -6.7% |
| April 2026 | £1.19 | +8.7% |
| March 2026 | £1.09 | -9.9% |
| February 2026 | £1.21 | -9.0% |
| January 2026 | £1.33 | -0.4% |
| December 2025 | £1.34 | -6.3% |
| November 2025 | £1.43 | -1.7% |
| October 2025 | £1.45 | +1.4% |
About the FRP data
Daily bars. 1,657 sessions from Mar 6, 2020 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FRP share price history
