Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
+0.50 (1.03%)
Jan 22, 2026, 1:11 PM GMT
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1.03% | 17 |
| Jan 21, 2026 | 48.50 | 48.30 | 48.30 | 48.50 | 48.50 | - | 12,000 |
| Jan 20, 2026 | 48.50 | 48.30 | 48.00 | 48.50 | 48.50 | - | 17,190 |
| Jan 19, 2026 | 48.50 | 48.30 | 48.30 | 48.50 | 48.50 | - | 439 |
| Jan 16, 2026 | 48.24 | 48.24 | 48.24 | 48.50 | 48.50 | - | 60 |
| Jan 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jan 14, 2026 | 48.50 | 48.26 | 48.26 | 48.50 | 48.50 | - | 8,555 |
| Jan 13, 2026 | 48.50 | 48.25 | 48.00 | 48.50 | 48.50 | - | 19,720 |
| Jan 12, 2026 | 48.50 | 48.20 | 48.20 | 48.50 | 48.50 | - | 250 |
| Jan 9, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 500,519 |
| Jan 8, 2026 | 48.50 | 48.49 | 48.03 | 48.50 | 48.50 | - | 8,647 |
| Jan 7, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 1,000,000 |
| Jan 6, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 10,902 |
| Jan 5, 2026 | 48.50 | 48.03 | 48.00 | 48.50 | 48.50 | - | 7,564 |
| Jan 2, 2026 | 48.50 | 48.89 | 48.03 | 48.50 | 48.50 | - | 970 |
| Dec 31, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 20,000 |
| Dec 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 23, 2025 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | - | 10,104 |
| Dec 22, 2025 | 48.50 | 48.03 | 48.03 | 48.50 | 48.50 | - | 1,623 |
| Dec 19, 2025 | 48.03 | 49.00 | 48.00 | 48.50 | 48.50 | - | 70,013 |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 17, 2025 | 48.50 | 48.71 | 48.71 | 48.50 | 48.50 | - | 20 |
| Dec 16, 2025 | 48.50 | 48.75 | 48.00 | 48.50 | 48.50 | - | 58,286 |
| Dec 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 12, 2025 | 48.50 | 48.10 | 48.10 | 48.50 | 48.50 | - | 15,158 |
| Dec 11, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 10, 2025 | 48.50 | 48.74 | 48.26 | 48.50 | 48.50 | - | 55,000 |
| Dec 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 5, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 4, 2025 | 48.50 | 48.89 | 48.72 | 48.50 | 48.50 | - | 30,001 |
| Dec 3, 2025 | 48.50 | 48.36 | 48.36 | 48.50 | 48.50 | - | 3,373 |
| Dec 2, 2025 | 48.50 | 48.36 | 48.36 | 48.50 | 48.50 | - | 9,001 |
| Dec 1, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 28, 2025 | 48.50 | 48.89 | 48.89 | 48.50 | 48.50 | - | 4 |
| Nov 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 26, 2025 | 48.50 | 48.25 | 48.25 | 48.50 | 48.50 | - | 36,498 |
| Nov 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 21, 2025 | 48.50 | 48.74 | 48.74 | 48.50 | 48.50 | - | 8,000 |
| Nov 20, 2025 | 48.50 | 48.89 | 48.52 | 48.50 | 48.50 | - | 1,285 |
| Nov 19, 2025 | 48.50 | 48.52 | 48.52 | 48.50 | 48.50 | - | 1,328 |
| Nov 18, 2025 | 48.50 | 48.75 | 48.53 | 48.50 | 48.50 | - | 30,546 |
| Nov 17, 2025 | 48.50 | 48.89 | 48.52 | 48.50 | 48.50 | - | 10,005 |
| Nov 14, 2025 | 48.50 | 48.89 | 48.89 | 48.50 | 48.50 | - | 20 |
| Nov 13, 2025 | 48.50 | 48.75 | 48.75 | 48.50 | 48.50 | - | 3,150,000 |
| Nov 12, 2025 | 48.50 | 48.97 | 48.96 | 48.50 | 48.50 | - | 12,669 |
| Nov 11, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 182,418 |