Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
+1.00 (8.00%)
Jan 22, 2026, 5:08 PM GMT
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.14 | 14.00 | 12.14 | 13.80 | - | 10.40% | 785,091 |
| Jan 21, 2026 | 13.25 | 14.00 | 12.12 | 12.50 | 12.50 | -5.66% | 443,580 |
| Jan 20, 2026 | 13.25 | 13.85 | 12.50 | 13.25 | 13.25 | - | 233,241 |
| Jan 19, 2026 | 14.00 | 15.00 | 12.50 | 13.25 | 13.25 | -1.85% | 684,215 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 475,530 |
| Jan 15, 2026 | 14.00 | 14.97 | 13.24 | 14.00 | 14.00 | - | 113,378 |
| Jan 14, 2026 | 14.00 | 14.97 | 13.00 | 14.00 | 14.00 | - | 308,068 |
| Jan 13, 2026 | 15.25 | 15.49 | 13.20 | 14.00 | 14.00 | -8.20% | 1,353,485 |
| Jan 12, 2026 | 16.00 | 17.00 | 14.65 | 15.25 | 15.25 | -4.69% | 610,109 |
| Jan 9, 2026 | 16.00 | 17.00 | 15.11 | 16.00 | 16.00 | - | 62,689 |
| Jan 8, 2026 | 16.00 | 17.00 | 15.10 | 16.00 | 16.00 | - | 43,805 |
| Jan 7, 2026 | 16.00 | 17.00 | 15.65 | 16.00 | 16.00 | - | 30,720 |
| Jan 6, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 113,089 |
| Jan 5, 2026 | 16.00 | 17.00 | 15.62 | 16.00 | 16.00 | - | 150,543 |
| Jan 2, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3.23% | 82,370 |
| 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 |