Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 18.40
+0.40 (2.22%)
Sep 9, 2025, 12:12 PM GMT+1
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.00 | 25.00 | 17.00 | 18.00 | 18.00 | 5.88% | 267,453 |
| Sep 5, 2025 | 17.00 | 17.90 | 16.50 | 17.00 | 17.00 | - | 16,542 |
| Sep 4, 2025 | 16.50 | 17.90 | 16.50 | 17.00 | 17.00 | 3.03% | 244,362 |
| Sep 3, 2025 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -8.33% | 159,133 |
| Sep 2, 2025 | 18.00 | 18.15 | 18.00 | 18.00 | 18.00 | - | 5,516 |
| Sep 1, 2025 | 18.24 | 18.24 | 17.02 | 18.00 | 18.00 | - | 5,831 |
| Aug 29, 2025 | 16.65 | 18.70 | 16.26 | 18.00 | 18.00 | 9.09% | 490,357 |
| Aug 28, 2025 | 16.00 | 17.00 | 15.55 | 16.50 | 16.50 | -2.94% | 218,329 |
| Aug 27, 2025 | 16.90 | 17.29 | 16.02 | 17.00 | 17.00 | - | 73,037 |
| Aug 26, 2025 | 18.41 | 19.00 | 16.00 | 17.00 | 17.00 | -5.56% | 299,674 |
| Aug 22, 2025 | 18.01 | 19.00 | 17.60 | 18.00 | 18.00 | -2.70% | 67,154 |
| Aug 21, 2025 | 18.11 | 19.00 | 18.00 | 18.50 | 18.50 | - | 234,318 |
| Aug 20, 2025 | 18.58 | 18.58 | 18.11 | 18.50 | 18.50 | - | 37,298 |
| Aug 19, 2025 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 151,755 |
| Aug 18, 2025 | 19.72 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 3,953 |
| Aug 15, 2025 | 19.73 | 19.73 | 19.15 | 19.50 | 19.50 | - | 9,641 |
| Aug 14, 2025 | 19.15 | 19.77 | 19.15 | 19.50 | 19.50 | - | 27,979 |
| Aug 13, 2025 | 19.50 | 19.82 | 19.50 | 19.50 | 19.50 | - | 27,931 |
| Aug 12, 2025 | 19.77 | 20.40 | 19.00 | 19.50 | 19.50 | - | 140,092 |
| Aug 11, 2025 | 19.82 | 19.82 | 19.15 | 19.50 | 19.50 | - | 147,320 |
| Aug 8, 2025 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -4.41% | 48,715 |
| Aug 7, 2025 | 19.67 | 20.40 | 19.00 | 20.40 | 20.40 | 4.62% | 49,551 |
| Aug 6, 2025 | 21.00 | 21.00 | 18.11 | 19.50 | 19.50 | -2.50% | 118,576 |
| Aug 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 11,389 |
| Aug 4, 2025 | 20.02 | 22.00 | 20.00 | 21.00 | 21.00 | 2.94% | 13,787 |
| Aug 1, 2025 | 20.40 | 21.25 | 20.15 | 20.40 | 20.40 | -2.86% | 191,546 |
| Jul 31, 2025 | 20.68 | 21.25 | 20.10 | 21.00 | 21.00 | - | 58,543 |
| Jul 30, 2025 | 21.25 | 22.00 | 20.10 | 21.00 | 21.00 | - | 80,273 |
| Jul 29, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 175,496 |
| Jul 28, 2025 | 21.44 | 21.44 | 20.25 | 21.00 | 21.00 | - | 111,942 |
| Jul 25, 2025 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | - | 52,133 |
| Jul 24, 2025 | 20.31 | 21.70 | 20.31 | 21.00 | 21.00 | - | 68,009 |
| Jul 23, 2025 | 22.00 | 22.00 | 20.25 | 21.00 | 21.00 | - | 30,074 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 18,527 |
| Jul 21, 2025 | 20.60 | 22.00 | 20.15 | 21.00 | 21.00 | - | 109,761 |
| Jul 18, 2025 | 20.38 | 22.00 | 20.38 | 21.00 | 21.00 | - | 64,070 |
| Jul 17, 2025 | 21.65 | 21.65 | 20.38 | 21.00 | 21.00 | - | 71,049 |
| Jul 16, 2025 | 21.69 | 21.69 | 20.31 | 21.00 | 21.00 | - | 5,099 |
| Jul 15, 2025 | 20.22 | 22.00 | 20.22 | 21.00 | 21.00 | - | 70,523 |
| Jul 14, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 51,369 |
| Jul 11, 2025 | 22.00 | 22.00 | 20.61 | 21.00 | 21.00 | - | 165,042 |
| Jul 10, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 170,320 |
| Jul 9, 2025 | 19.65 | 21.00 | 19.65 | 20.50 | 20.50 | 2.50% | 10,341 |
| Jul 8, 2025 | 19.51 | 20.86 | 19.51 | 20.00 | 20.00 | - | 14,075 |
| Jul 7, 2025 | 19.43 | 20.65 | 19.43 | 20.00 | 20.00 | - | 23,842 |
| Jul 4, 2025 | 19.41 | 21.60 | 19.41 | 20.00 | 20.00 | -6.54% | 169,369 |
| Jul 3, 2025 | 20.99 | 21.40 | 19.90 | 21.40 | 21.40 | 4.39% | 114,900 |
| Jul 2, 2025 | 21.33 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 16,826 |
| Jul 1, 2025 | 21.40 | 22.00 | 20.00 | 21.00 | 21.00 | - | 97,736 |
| Jun 30, 2025 | 20.75 | 21.40 | 20.10 | 21.00 | 21.00 | - | 44,849 |