Frontier IP Group Plc (AIM:FIPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.67
-0.59 (-5.20%)
Nov 6, 2026, 3:00 PM GMT
Frontier IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.00 | 11.00 | 10.50 | 10.67 | 10.67 | -5.20% | 172,002 |
| Nov 5, 2026 | 11.25 | 11.08 | 11.02 | 11.25 | 11.25 | - | 46,795 |
| Nov 4, 2026 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 4 |
| Nov 3, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 13,093 |
| Nov 2, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 34,985 |
| Oct 30, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 7,264 |
| Oct 29, 2026 | 11.25 | 11.50 | 11.35 | 11.25 | 11.25 | - | 11,577 |
| Oct 28, 2026 | 11.25 | 11.50 | 11.34 | 11.25 | 11.25 | - | 64,367 |
| Oct 27, 2026 | 11.25 | 11.50 | 11.11 | 11.25 | 11.25 | - | 53,920 |
| Oct 26, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,104 |
| Oct 23, 2026 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 684 |
| Oct 22, 2026 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 9 |
| Oct 21, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 308,997 |
| Oct 20, 2026 | 11.25 | 11.50 | 11.11 | 11.25 | 11.25 | - | 42,409 |
| Oct 19, 2026 | 11.25 | 11.50 | 11.10 | 11.25 | 11.25 | - | 187,634 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 155,501 |
| Oct 15, 2026 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 451,727 |
| Oct 14, 2026 | 12.00 | 12.00 | 12.00 | 11.75 | 11.75 | - | 15 |
| Oct 13, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 66,323 |
| Oct 12, 2026 | 12.00 | 12.00 | 11.60 | 11.75 | 11.75 | - | 28,195 |
| Oct 9, 2026 | 12.00 | 12.00 | 11.60 | 11.75 | 11.75 | - | 53,771 |
| Oct 8, 2026 | 11.50 | 12.00 | 11.50 | 11.75 | 11.75 | - | 767 |
| Oct 7, 2026 | 11.75 | 12.00 | 11.60 | 11.75 | 11.75 | - | 301,185 |
| Oct 6, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 159,321 |
| Oct 5, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 30,447 |
| Oct 2, 2026 | 12.50 | 12.50 | 11.67 | 12.00 | 12.00 | - | 8,273 |
| Oct 1, 2026 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | - | 45,832 |
| Sep 30, 2026 | 12.50 | 12.50 | 11.64 | 12.00 | 12.00 | - | 53,606 |
| Sep 29, 2026 | 12.50 | 12.50 | 11.50 | 12.00 | 12.00 | - | 21,385 |
| Sep 28, 2026 | 12.01 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 76,185 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 98,664 |
| Sep 24, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 52,214 |
| Sep 23, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 33,892 |
| Sep 22, 2026 | 12.00 | 12.50 | 12.00 | 12.25 | 12.25 | - | 169,686 |
| Sep 21, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 26,916 |
| Sep 18, 2026 | 12.28 | 12.50 | 12.00 | 12.25 | 12.25 | - | 45,944 |
| Sep 17, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 38,344 |
| Sep 16, 2026 | 12.50 | 12.50 | 12.01 | 12.25 | 12.25 | - | 7,325 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 155,658 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 88,385 |
| Sep 11, 2026 | 13.25 | 13.47 | 12.90 | 12.75 | 12.75 | -4.14% | 129,071 |
| Sep 10, 2026 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | 0.38% | 40,950 |
| Sep 9, 2026 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 36,972 |
| Sep 8, 2026 | 13.50 | 13.95 | 13.30 | 13.50 | 13.50 | - | 38,541 |
| Sep 7, 2026 | 13.60 | 14.00 | 13.00 | 13.50 | 13.50 | 1.12% | 270,994 |
| Sep 4, 2026 | 13.35 | 13.50 | 13.31 | 13.35 | 13.35 | - | 61,062 |
| Sep 3, 2026 | 13.35 | 13.50 | 13.20 | 13.35 | 13.35 | - | 230,921 |
| Sep 2, 2026 | 13.20 | 13.50 | 13.20 | 13.35 | 13.35 | - | 14,207 |
| Sep 1, 2026 | 13.00 | 13.50 | 13.00 | 13.35 | 13.35 | -1.11% | 65,994 |
| Aug 28, 2026 | 12.75 | 13.50 | 12.90 | 13.50 | 13.50 | 5.88% | 214,894 |