Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-0.50 (-3.03%)
May 26, 2026, 4:35 PM GMT
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 59,720 |
| May 21, 2026 | 16.50 | 17.00 | 15.51 | 16.50 | 16.50 | - | 110,683 |
| May 20, 2026 | 16.50 | 16.21 | 16.21 | 16.50 | 16.50 | 3.13% | 8,100 |
| May 19, 2026 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 148,822 |
| May 18, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 128,034 |
| May 15, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 59,421 |
| May 14, 2026 | 17.00 | 17.20 | 16.00 | 17.00 | 17.00 | - | 46,338 |
| May 13, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 319,516 |
| May 12, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 43,086 |
| May 11, 2026 | 17.00 | 17.50 | 16.26 | 17.00 | 17.00 | - | 80,931 |
| May 8, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | -0.58% | 184,483 |
| May 7, 2026 | 17.00 | 18.00 | 16.00 | 17.10 | 17.10 | 0.59% | 179,857 |
| May 6, 2026 | 17.00 | 18.00 | 16.61 | 17.00 | 17.00 | -10.53% | 105,489 |
| May 5, 2026 | 17.00 | 19.00 | 16.00 | 19.00 | 19.00 | 15.15% | 163,395 |
| May 1, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 3.77% | 179,372 |
| Apr 30, 2026 | 18.00 | 18.93 | 15.90 | 15.90 | 15.90 | -16.32% | 229,313 |
| Apr 29, 2026 | 18.50 | 19.00 | 17.00 | 19.00 | 19.00 | - | 202,468 |
| Apr 28, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -9.52% | 109,546 |
| Apr 27, 2026 | 21.00 | 22.00 | 18.00 | 21.00 | 21.00 | -4.55% | 509,273 |
| Apr 24, 2026 | 15.50 | 22.00 | 15.94 | 22.00 | 22.00 | 37.50% | 1,970,515 |
| Apr 23, 2026 | 16.50 | 16.97 | 15.00 | 16.00 | 16.00 | -3.03% | 162,412 |
| Apr 22, 2026 | 16.50 | 16.10 | 16.00 | 16.50 | 16.50 | - | 50,388 |
| Apr 21, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 121,396 |
| Apr 20, 2026 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 166,736 |
| Apr 17, 2026 | 18.50 | 18.00 | 16.26 | 16.75 | 16.75 | -9.46% | 1,013,997 |
| Apr 16, 2026 | 19.00 | 20.00 | 17.25 | 18.50 | 18.50 | - | 169,574 |
| Apr 15, 2026 | 18.50 | 20.00 | 18.00 | 18.50 | 18.50 | 5.71% | 592,945 |
| Apr 14, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 216,769 |
| Apr 13, 2026 | 15.50 | 19.00 | 14.00 | 18.00 | 18.00 | 13.92% | 1,572,361 |
| Apr 10, 2026 | 11.00 | 19.60 | 11.38 | 15.80 | 15.80 | 43.64% | 2,184,796 |
| Apr 9, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 10,394 |
| Apr 8, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 60,884 |
| Apr 7, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | - | 54,701 |
| Apr 2, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | - | 143,577 |
| Apr 1, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | - | 131,016 |
| Mar 31, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | - | 221,335 |
| Mar 30, 2026 | 11.50 | 12.00 | 10.00 | 10.75 | 10.75 | -8.51% | 793,840 |
| Mar 27, 2026 | 12.00 | 12.13 | 11.00 | 11.75 | 11.75 | -2.08% | 123,549 |
| Mar 26, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 542,991 |
| Mar 25, 2026 | 12.00 | 13.00 | 11.35 | 12.00 | 12.00 | - | 67,964 |
| Mar 24, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 50,069 |
| Mar 23, 2026 | 12.25 | 13.00 | 11.00 | 12.00 | 12.00 | -5.88% | 310,659 |
| Mar 20, 2026 | 12.75 | 12.15 | 12.02 | 12.75 | 12.75 | - | 100,431 |
| Mar 19, 2026 | 11.75 | 12.40 | 11.71 | 12.75 | 12.75 | 8.51% | 120,599 |
| Mar 18, 2026 | 11.75 | 12.00 | 11.70 | 11.75 | 11.75 | - | 37,585 |
| Mar 17, 2026 | 11.50 | 12.00 | 11.50 | 11.75 | 11.75 | - | 77,765 |
| Mar 16, 2026 | 12.25 | 13.00 | 11.12 | 11.75 | 11.75 | -4.08% | 160,287 |
| Mar 13, 2026 | 12.25 | 13.00 | 11.60 | 12.25 | 12.25 | -2.00% | 89,792 |
| Mar 12, 2026 | 12.50 | 13.00 | 11.60 | 12.50 | 12.50 | - | 62,253 |
| Mar 11, 2026 | 12.50 | 13.00 | 12.01 | 12.50 | 12.50 | - | 5,325 |