Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
At close: Jun 15, 2026
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,800 |
| Jun 12, 2026 | 50.00 | 49.50 | 49.00 | 50.00 | 50.00 | - | 46,000 |
| Jun 11, 2026 | 50.00 | 49.50 | 49.50 | 50.00 | 50.00 | - | 20,000 |
| Jun 10, 2026 | 50.00 | 49.50 | 49.50 | 50.00 | 50.00 | - | 20,000 |
| Jun 9, 2026 | 50.00 | 49.50 | 49.06 | 50.00 | 50.00 | - | 23,928 |
| Jun 8, 2026 | 50.00 | 51.00 | 49.50 | 50.00 | 50.00 | - | 17,005 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 4, 2026 | 49.00 | 51.00 | 49.75 | 50.00 | 50.00 | 2.04% | 10,010 |
| Jun 3, 2026 | 48.50 | 50.00 | 48.75 | 49.00 | 49.00 | 1.03% | 122,103 |
| Jun 2, 2026 | 48.50 | 48.05 | 48.05 | 48.50 | 48.50 | - | 1,727 |
| Jun 1, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 13 |
| May 29, 2026 | 48.50 | 49.00 | 48.75 | 48.50 | 48.50 | - | 210 |
| May 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| May 27, 2026 | 48.50 | 48.05 | 48.05 | 48.50 | 48.50 | - | 4,163 |
| May 26, 2026 | 48.00 | 48.00 | 48.00 | 48.50 | 48.50 | - | 22 |
| May 22, 2026 | 48.50 | 48.75 | 48.03 | 48.50 | 48.50 | - | 1,100 |
| May 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| May 20, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 9 |
| May 19, 2026 | 48.50 | 49.00 | 48.40 | 48.50 | 48.50 | - | 5,485 |
| May 18, 2026 | 49.00 | 49.00 | 48.40 | 48.50 | 48.50 | - | 8,455 |
| May 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| May 14, 2026 | 48.50 | 48.40 | 48.40 | 48.50 | 48.50 | - | 1,870 |
| May 13, 2026 | 48.50 | 48.10 | 48.10 | 48.50 | 48.50 | - | 41 |
| May 12, 2026 | 48.50 | 48.42 | 48.42 | 48.50 | 48.50 | - | 144,904 |
| May 11, 2026 | 48.50 | 48.42 | 48.42 | 48.50 | 48.50 | - | 483 |
| May 8, 2026 | 48.42 | 48.42 | 48.42 | 48.50 | 48.50 | - | 20,000 |
| May 7, 2026 | 48.50 | 48.42 | 48.42 | 48.50 | 48.50 | - | 52,000 |
| May 6, 2026 | 48.50 | 48.42 | 48.00 | 48.50 | 48.50 | - | 2,372 |
| May 5, 2026 | 48.50 | 48.42 | 48.40 | 48.50 | 48.50 | - | 285,579 |
| May 1, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 8 |
| Apr 30, 2026 | 48.50 | 48.40 | 48.40 | 48.50 | 48.50 | - | 232 |
| Apr 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 28, 2026 | 48.50 | 48.40 | 48.38 | 48.50 | 48.50 | - | 152,667 |
| Apr 27, 2026 | 48.50 | 48.97 | 48.38 | 48.50 | 48.50 | - | 13 |
| Apr 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 23, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 22, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 21, 2026 | 48.50 | 48.50 | 48.38 | 48.50 | 48.50 | - | 156,665 |
| Apr 20, 2026 | 48.50 | 48.38 | 48.38 | 48.50 | 48.50 | - | 11,007 |
| Apr 17, 2026 | 48.50 | 48.97 | 48.97 | 48.50 | 48.50 | - | 4,000 |
| Apr 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 13, 2026 | 48.50 | 48.10 | 48.10 | 48.50 | 48.50 | - | 8,103 |
| Apr 10, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 59 |
| Apr 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 8, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | - | 201,157 |
| Apr 7, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 2 |
| Apr 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Apr 1, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |