Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
0.00 (0.00%)
Oct 10, 2025, 3:59 PM GMT+1
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.00 | 49.20 | 48.30 | 49.00 | 49.00 | - | 49,000 |
| Oct 9, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | - | 6,217 |
| Oct 8, 2025 | 49.00 | 49.00 | 48.06 | 49.00 | 49.00 | - | 13,241 |
| Oct 7, 2025 | 49.50 | 49.50 | 48.06 | 49.00 | 49.00 | -1.01% | 41,518 |
| Oct 6, 2025 | 49.50 | 49.68 | 49.10 | 49.50 | 49.50 | - | 62,230 |
| Oct 3, 2025 | 49.50 | 49.97 | 49.50 | 49.50 | 49.50 | - | 9,158 |
| Oct 2, 2025 | 49.50 | 50.00 | 49.15 | 49.50 | 49.50 | -0.20% | 93,688 |
| Oct 1, 2025 | 50.00 | 50.94 | 49.50 | 49.60 | 48.23 | 9.01% | 13,805,444 |
| Sep 30, 2025 | 45.50 | 45.90 | 45.06 | 45.50 | 44.24 | - | 36,740 |
| Sep 29, 2025 | 45.50 | 45.95 | 44.50 | 45.50 | 44.24 | - | 67,813 |
| Sep 26, 2025 | 45.50 | 45.50 | 45.48 | 45.50 | 44.24 | - | 11,017 |
| Sep 25, 2025 | 45.50 | 45.68 | 45.00 | 45.50 | 44.24 | - | 1,627,986 |
| Sep 24, 2025 | 46.50 | 46.60 | 45.50 | 45.50 | 44.24 | -2.15% | 33,002 |
| Sep 23, 2025 | 46.50 | 46.50 | 46.00 | 46.50 | 45.21 | - | 101,837 |
| Sep 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.21 | - | 1,219,316 |
| Sep 19, 2025 | 46.50 | 46.60 | 45.00 | 46.50 | 45.21 | - | 112,532 |
| Sep 18, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 45.21 | - | 65,642 |
| Sep 17, 2025 | 46.50 | 46.68 | 46.50 | 46.50 | 45.21 | - | 5,213 |
| Sep 16, 2025 | 46.50 | 46.70 | 46.50 | 46.50 | 45.21 | - | 4,233 |
| Sep 15, 2025 | 46.50 | 46.70 | 46.50 | 46.50 | 45.21 | - | 176 |
| Sep 12, 2025 | 46.50 | 46.75 | 46.50 | 46.50 | 45.21 | - | 105,109 |
| Sep 11, 2025 | 46.50 | 46.75 | 46.11 | 46.50 | 45.21 | - | 9,278 |
| Sep 10, 2025 | 46.50 | 46.75 | 46.50 | 46.50 | 45.21 | - | 260 |
| Sep 9, 2025 | 46.50 | 46.80 | 46.00 | 46.50 | 45.21 | - | 141,476 |
| Sep 8, 2025 | 46.50 | 46.50 | 46.32 | 46.50 | 45.21 | - | 11,676 |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.22 | - | 200 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.22 | - | 6,000 |
| Sep 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.22 | - | 1,300,093 |
| Sep 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.22 | - | 68,173 |
| Sep 1, 2025 | 46.25 | 46.90 | 46.25 | 46.50 | 45.22 | -1.06% | 68,173 |
| Aug 29, 2025 | 46.90 | 47.50 | 46.90 | 47.00 | 45.70 | - | 47,390 |
| Aug 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.70 | - | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.70 | - | 30,000 |
| Aug 26, 2025 | 47.02 | 47.02 | 47.00 | 47.00 | 45.70 | - | 1,712 |
| Aug 22, 2025 | 47.49 | 47.50 | 47.00 | 47.00 | 45.70 | - | 210,800 |
| Aug 21, 2025 | 47.16 | 48.00 | 47.00 | 47.00 | 45.70 | - | 89,341 |
| Aug 20, 2025 | 47.16 | 47.33 | 46.32 | 47.00 | 45.70 | - | 35,802 |
| Aug 19, 2025 | 47.33 | 47.33 | 46.32 | 47.00 | 45.70 | - | 5,530 |
| Aug 18, 2025 | 47.02 | 47.30 | 47.00 | 47.00 | 45.70 | - | 4,176 |
| Aug 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.70 | - | - |
| Aug 14, 2025 | 47.40 | 47.40 | 46.30 | 47.00 | 45.70 | - | 35,603 |
| Aug 13, 2025 | 47.48 | 48.00 | 47.00 | 47.00 | 45.70 | - | 9 |
| Aug 12, 2025 | 48.28 | 48.33 | 47.00 | 47.00 | 45.70 | -1.05% | 99,978 |
| Aug 11, 2025 | 48.55 | 48.55 | 46.50 | 47.50 | 46.19 | - | 68,656 |
| Aug 8, 2025 | 48.91 | 48.91 | 47.50 | 47.50 | 46.19 | - | 16 |
| Aug 7, 2025 | 47.80 | 47.80 | 47.50 | 47.50 | 46.19 | - | 30,000 |
| Aug 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.19 | - | - |
| Aug 5, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 46.19 | - | 5,402 |
| Aug 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.19 | - | - |
| Aug 1, 2025 | 48.91 | 48.91 | 47.50 | 47.50 | 46.19 | - | 2,374 |