Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
0.00 (0.00%)
Dec 31, 2025, 8:00 AM GMT+1
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 30, 2025 | 15.50 | 16.00 | 15.36 | 15.50 | 15.50 | - | 34,556 |
| Dec 29, 2025 | 15.50 | 16.00 | 15.36 | 15.50 | 15.50 | - | 194,817 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | - | 21,343 |
| Dec 23, 2025 | 15.50 | 15.99 | 15.30 | 15.50 | 15.50 | - | 32,000 |
| Dec 22, 2025 | 15.50 | 16.00 | 15.41 | 15.50 | 15.50 | - | 292,801 |
| Dec 19, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 25,593 |
| Dec 18, 2025 | 15.50 | 16.00 | 15.12 | 15.50 | 15.50 | - | 34,880 |
| Dec 17, 2025 | 16.00 | 16.00 | 14.65 | 15.50 | 15.50 | -3.13% | 228,178 |
| Dec 16, 2025 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 15,018 |
| Dec 15, 2025 | 15.50 | 17.00 | 15.10 | 16.00 | 16.00 | 3.23% | 195,588 |
| Dec 12, 2025 | 15.50 | 16.00 | 15.21 | 15.50 | 15.50 | - | 160,768 |
| Dec 11, 2025 | 15.50 | 16.00 | 15.21 | 15.50 | 15.50 | - | 3,621 |
| Dec 10, 2025 | 15.50 | 16.00 | 15.21 | 15.50 | 15.50 | - | 8,024 |
| Dec 9, 2025 | 15.50 | 15.99 | 15.19 | 15.50 | 15.50 | - | 174,593 |
| Dec 8, 2025 | 18.50 | 19.00 | 15.00 | 15.50 | 15.50 | -16.22% | 502,285 |
| Dec 5, 2025 | 18.50 | 18.80 | 18.79 | 18.50 | 18.50 | - | 54,840 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 3, 2025 | 19.00 | 19.60 | 18.00 | 18.50 | 18.50 | -2.63% | 75,813 |
| Dec 2, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 23,855 |
| Dec 1, 2025 | 19.00 | 19.73 | 19.60 | 19.00 | 19.00 | - | 13,606 |
| Nov 28, 2025 | 19.00 | 19.74 | 18.30 | 19.00 | 19.00 | - | 12,047 |
| Nov 27, 2025 | 19.00 | 19.74 | 19.02 | 19.00 | 19.00 | - | 5,592 |
| Nov 26, 2025 | 19.90 | 20.00 | 19.38 | 19.00 | 19.00 | -5.00% | 110,306 |
| Nov 25, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 575 |
| Nov 24, 2025 | 20.00 | 21.00 | 19.38 | 20.00 | 20.00 | - | 13,828 |
| Nov 21, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 43,600 |
| Nov 20, 2025 | 19.00 | 20.70 | 19.80 | 20.00 | 20.00 | 5.26% | 37,928 |
| Nov 19, 2025 | 19.00 | 19.89 | 18.43 | 19.00 | 19.00 | - | 24,701 |
| Nov 18, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 68,879 |
| Nov 17, 2025 | 19.50 | 19.99 | 19.15 | 19.50 | 19.50 | - | 46,827 |
| Nov 14, 2025 | 21.00 | 21.00 | 19.12 | 19.50 | 19.50 | -7.14% | 69,087 |
| Nov 13, 2025 | 21.00 | 21.29 | 20.00 | 21.00 | 21.00 | - | 14,984 |
| Nov 12, 2025 | 21.00 | 21.35 | 20.00 | 21.00 | 21.00 | - | 51,176 |
| Nov 11, 2025 | 21.00 | 22.00 | 20.22 | 21.00 | 21.00 | - | 44,733 |
| Nov 10, 2025 | 21.00 | 21.55 | 20.22 | 21.00 | 21.00 | - | 35,264 |
| Nov 7, 2025 | 21.00 | 21.59 | 20.02 | 21.00 | 21.00 | - | 9,421 |
| Nov 6, 2025 | 22.00 | 22.70 | 20.22 | 21.00 | 21.00 | -4.55% | 143,240 |
| Nov 5, 2025 | 24.00 | 24.00 | 21.22 | 22.00 | 22.00 | -8.33% | 250,146 |
| Nov 4, 2025 | 24.00 | 24.95 | 23.00 | 24.00 | 24.00 | - | 98,130 |
| Nov 3, 2025 | 23.50 | 26.00 | 23.00 | 24.00 | 24.00 | 2.13% | 234,648 |
| Oct 31, 2025 | 23.50 | 23.78 | 23.01 | 23.50 | 23.50 | - | 3,911 |
| Oct 30, 2025 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | - | 228,430 |
| Oct 29, 2025 | 24.00 | 25.00 | 23.10 | 23.50 | 23.50 | -2.08% | 90,581 |
| Oct 28, 2025 | 24.50 | 25.00 | 23.40 | 24.00 | 24.00 | -2.04% | 198,657 |
| Oct 27, 2025 | 22.00 | 25.90 | 22.50 | 24.50 | 24.50 | 11.36% | 491,882 |
| Oct 24, 2025 | 19.50 | 22.70 | 19.13 | 22.00 | 22.00 | 15.18% | 297,839 |
| Oct 23, 2025 | 19.00 | 20.00 | 19.01 | 19.10 | 19.10 | 0.53% | 64,991 |
| Oct 22, 2025 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | - | 1,855 |
| Oct 21, 2025 | 19.00 | 20.00 | 18.40 | 19.00 | 19.00 | - | 105,048 |