Frenkel Topping Group Plc (AIM:FEN)
London · Delayed Price · Currency is GBP · Price in GBX 48.50
0.00 (0.00%)
At close: May 5, 2026
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 31, 2026 | 48.00 | 48.00 | 48.00 | 48.50 | 48.50 | - | 72 |
| Mar 30, 2026 | 48.50 | 48.00 | 47.00 | 48.50 | 48.50 | - | 28,501 |
| Mar 27, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 243 |
| Mar 26, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 79 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.23 | 48.50 | 48.50 | - | 10,050 |
| Mar 24, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 6,286 |
| Mar 23, 2026 | 48.50 | 48.03 | 48.03 | 48.50 | 48.50 | - | 1,895 |
| Mar 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 19, 2026 | 48.50 | 48.39 | 48.39 | 48.50 | 48.50 | - | 202 |
| Mar 18, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 17, 2026 | 48.50 | 48.38 | 48.38 | 48.50 | 48.50 | - | 13,051 |
| Mar 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 13, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Mar 12, 2026 | 48.50 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 30,000 |
| Mar 11, 2026 | 48.50 | 48.38 | 48.38 | 48.50 | 48.50 | - | 7,176 |
| Mar 10, 2026 | 48.50 | 48.38 | 48.38 | 48.50 | 48.50 | - | 15,127 |
| Mar 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 6, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 5, 2026 | 48.50 | 48.80 | 48.70 | 48.50 | 48.50 | - | 32,000 |
| Mar 4, 2026 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | - | 12 |
| Mar 3, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | - | 76,710 |
| Mar 2, 2026 | 48.50 | 48.97 | 48.75 | 48.50 | 48.50 | - | 35,007 |
| Feb 27, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 24, 2026 | 48.50 | 49.00 | 48.38 | 48.50 | 48.50 | - | 22,805 |
| Feb 23, 2026 | 48.50 | 49.00 | 48.37 | 48.50 | 48.50 | - | 4,294 |
| Feb 20, 2026 | 48.50 | 48.70 | 48.70 | 48.50 | 48.50 | - | 4,110 |
| Feb 19, 2026 | 48.50 | 48.24 | 48.24 | 48.50 | 48.50 | - | 20,303 |