Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 17.77
-0.23 (-1.28%)
Apr 14, 2026, 4:29 PM GMT
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,094,796 |
| Apr 9, 2026 | 11.40 | 11.50 | 10.50 | 11.00 | 11.00 | - | 10,393 |
| 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 | 11.40 | 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 | 10.89 | 11.40 | 10.00 | 10.75 | 10.75 | - | 121,335 |
| 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 | - | 57,964 |
| 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 |
| Mar 10, 2026 | 12.50 | 13.00 | 12.01 | 12.50 | 12.50 | - | 11,931 |
| Mar 9, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 11,272 |
| Mar 6, 2026 | 12.50 | 13.00 | 12.02 | 12.50 | 12.50 | - | 21,892 |
| Mar 5, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 121,210 |
| Mar 4, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 155 |
| Mar 3, 2026 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 113,827 |
| Mar 2, 2026 | 13.25 | 14.00 | 12.00 | 12.50 | 12.50 | -5.66% | 298,999 |
| Feb 27, 2026 | 13.25 | 14.00 | 12.60 | 13.25 | 13.25 | - | 47,180 |
| Feb 26, 2026 | 13.25 | 14.00 | 12.60 | 13.25 | 13.25 | - | 1,473 |
| Feb 25, 2026 | 13.50 | 14.00 | 13.10 | 13.25 | 13.25 | -1.85% | 158,675 |
| Feb 24, 2026 | 13.00 | 14.00 | 12.00 | 13.50 | 13.50 | 3.85% | 51,126 |
| Feb 23, 2026 | 11.75 | 13.40 | 11.35 | 13.00 | 13.00 | 10.64% | 319,248 |
| Feb 20, 2026 | 11.75 | 12.20 | 11.55 | 11.75 | 11.75 | - | 44,244 |
| Feb 19, 2026 | 12.25 | 13.00 | 11.50 | 11.75 | 11.75 | -7.84% | 145,089 |
| Feb 18, 2026 | 13.00 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 60,705 |
| Feb 17, 2026 | 13.00 | 13.50 | 12.30 | 13.00 | 13.00 | - | 41,787 |
| Feb 16, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 92,125 |
| Feb 13, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 221,393 |
| Feb 12, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 67,326 |
| Feb 11, 2026 | 13.00 | 13.50 | 13.49 | 13.00 | 13.00 | - | 11,495 |
| Feb 10, 2026 | 13.00 | 14.00 | 12.50 | 13.00 | 13.00 | - | 69,481 |
| Feb 9, 2026 | 12.50 | 14.00 | 12.00 | 13.00 | 13.00 | 4.00% | 96,648 |
| Feb 6, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 83,664 |
| Feb 5, 2026 | 12.50 | 13.00 | 12.35 | 12.50 | 12.50 | - | 162,615 |
| Feb 4, 2026 | 12.50 | 13.00 | 12.33 | 12.50 | 12.50 | - | 125,021 |
| Feb 3, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 12,044 |
| Feb 2, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,050 |