Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
+0.50 (1.03%)
Mar 4, 2026, 8:00 AM GMT
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 76,710 |
| Mar 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 35,007 |
| Feb 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 22,805 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 4,294 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,110 |
| Feb 19, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 20,303 |
| Feb 18, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 13,142 |
| Feb 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 16, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 28,963 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 21,399 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 9,706,261 |
| Feb 11, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 27,019 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 425 |
| Feb 9, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 2,000 |
| Feb 6, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 2,000 |
| Feb 5, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 16 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 25,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 43,304 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 12 |
| Jan 30, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 20 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 28,254 |
| Jan 28, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 1,994 |
| Jan 27, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,051,882 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,697 |
| Jan 23, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 50,069 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30 |
| Jan 21, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 12,000 |
| Jan 20, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 17,190 |
| Jan 19, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 439 |
| Jan 16, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 60 |
| Jan 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 14, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 8,555 |
| Jan 13, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 19,720 |
| Jan 12, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 250 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 500,519 |
| Jan 8, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 8,647 |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000,000 |
| Jan 6, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 10,902 |
| Jan 5, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 7,564 |
| Jan 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 970 |
| Dec 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 10,104 |
| Dec 22, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 1,623 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 70,013 |