Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 47.00
0.00 (0.00%)
Aug 22, 2025, 5:15 PM GMT+1
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 47.16 | 48.00 | 47.00 | 47.00 | 47.00 | - | 89,341 |
| Aug 20, 2025 | 47.16 | 47.33 | 46.32 | 47.00 | 47.00 | - | 35,802 |
| Aug 19, 2025 | 47.33 | 47.33 | 46.32 | 47.00 | 47.00 | - | 5,530 |
| Aug 18, 2025 | 47.02 | 47.30 | 47.00 | 47.00 | 47.00 | - | 4,176 |
| Aug 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 14, 2025 | 47.40 | 47.40 | 46.30 | 47.00 | 47.00 | - | 35,603 |
| Aug 13, 2025 | 47.48 | 48.00 | 47.00 | 47.00 | 47.00 | - | 9 |
| Aug 12, 2025 | 48.28 | 48.33 | 47.00 | 47.00 | 47.00 | -1.05% | 99,978 |
| Aug 11, 2025 | 48.55 | 48.55 | 46.50 | 47.50 | 47.50 | - | 68,656 |
| Aug 8, 2025 | 48.91 | 48.91 | 47.50 | 47.50 | 47.50 | - | 16 |
| Aug 7, 2025 | 47.80 | 47.80 | 47.50 | 47.50 | 47.50 | - | 30,000 |
| Aug 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 5, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | - | 5,402 |
| Aug 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 1, 2025 | 48.91 | 48.91 | 47.50 | 47.50 | 47.50 | - | 2,374 |
| Jul 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 30, 2025 | 47.55 | 47.55 | 47.50 | 47.50 | 47.50 | - | 39,000 |
| Jul 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 9,927 |
| Jul 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 25, 2025 | 47.80 | 49.00 | 47.00 | 47.50 | 47.50 | 1.06% | 39,509 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 49,358 |
| Jul 23, 2025 | 47.80 | 47.90 | 47.00 | 47.00 | 47.00 | - | 10,270 |
| Jul 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 21, 2025 | 46.90 | 47.90 | 46.90 | 47.00 | 47.00 | - | 55,003 |
| Jul 18, 2025 | 46.78 | 47.00 | 46.78 | 47.00 | 47.00 | - | 54,026 |
| Jul 17, 2025 | 46.78 | 47.00 | 46.78 | 47.00 | 47.00 | - | 9,090 |
| Jul 16, 2025 | 46.78 | 47.00 | 46.78 | 47.00 | 47.00 | - | 7,703 |
| Jul 15, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | 23,473 |
| Jul 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 11, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -1.05% | 18,275 |
| Jul 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 9, 2025 | 46.55 | 48.40 | 46.55 | 47.50 | 47.50 | - | 28,240 |
| Jul 8, 2025 | 46.55 | 47.50 | 46.55 | 47.50 | 47.50 | - | 13,011 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 3, 2025 | 46.09 | 47.50 | 46.09 | 47.50 | 47.50 | - | 36 |
| Jul 2, 2025 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | - | 3,000 |
| Jul 1, 2025 | 46.09 | 47.50 | 46.09 | 47.50 | 47.50 | - | 4,693 |
| Jun 30, 2025 | 46.20 | 47.75 | 46.00 | 47.50 | 47.50 | - | 148,239 |
| Jun 27, 2025 | 46.15 | 48.00 | 46.15 | 47.50 | 47.50 | - | 50,000 |
| Jun 26, 2025 | 46.10 | 48.00 | 46.10 | 47.50 | 47.50 | - | 27,660 |
| Jun 25, 2025 | 46.09 | 47.89 | 46.09 | 47.50 | 47.50 | - | 379,900 |
| Jun 24, 2025 | 46.09 | 47.50 | 46.06 | 47.50 | 47.50 | - | 11,804 |
| Jun 23, 2025 | 46.09 | 48.00 | 46.09 | 47.50 | 47.50 | - | 20,067 |
| Jun 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 18, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | - | 52 |
| Jun 17, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | - | 16,132 |
| Jun 16, 2025 | 46.06 | 47.50 | 46.06 | 47.50 | 47.50 | - | 15,054 |
| Jun 13, 2025 | 47.06 | 47.50 | 47.00 | 47.50 | 47.50 | -1.04% | 34,431 |