Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
-0.25 (-2.04%)
Sep 25, 2026, 4:17 PM GMT
Frontier IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.75 | 13.15 | 12.50 | 12.75 | 12.75 | - | 160,726 |
| Aug 26, 2026 | 12.75 | 12.98 | 12.51 | 12.75 | 12.75 | - | 21,733 |
| Aug 25, 2026 | 12.75 | 12.98 | 12.50 | 12.75 | 12.75 | - | 1,574 |
| Aug 24, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 2.00% | 102,134 |
| Aug 21, 2026 | 12.50 | 13.00 | 12.31 | 12.50 | 12.50 | - | 141,145 |
| Aug 20, 2026 | 12.35 | 13.00 | 12.31 | 12.50 | 12.50 | 1.21% | 204,793 |
| Aug 19, 2026 | 12.25 | 12.70 | 12.22 | 12.35 | 12.35 | 0.82% | 164,633 |
| Aug 18, 2026 | 12.75 | 13.00 | 12.30 | 12.25 | 12.25 | -3.92% | 358,607 |
| Aug 17, 2026 | 13.00 | 13.50 | 12.13 | 12.75 | 12.75 | -1.92% | 533,567 |
| Aug 14, 2026 | 13.25 | 13.50 | 12.30 | 13.00 | 13.00 | -1.89% | 197,527 |
| Aug 13, 2026 | 13.25 | 13.17 | 13.01 | 13.25 | 13.25 | - | 26,200 |
| Aug 12, 2026 | 13.25 | 13.46 | 13.00 | 13.25 | 13.25 | - | 146,624 |
| Aug 11, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 234,569 |
| Aug 10, 2026 | 13.25 | 13.50 | 13.27 | 13.25 | 13.25 | - | 76,498 |
| Aug 7, 2026 | 13.25 | 13.50 | 13.13 | 13.25 | 13.25 | 0.38% | 118,484 |
| Aug 6, 2026 | 13.25 | 13.50 | 13.00 | 13.20 | 13.20 | -0.38% | 19,605 |
| Aug 5, 2026 | 13.25 | 13.50 | 13.37 | 13.25 | 13.25 | - | 15,140 |
| Aug 4, 2026 | 13.75 | 14.00 | 13.37 | 13.25 | 13.25 | -3.64% | 181,860 |
| Aug 3, 2026 | 13.75 | 13.96 | 13.50 | 13.75 | 13.75 | - | 5,082 |
| Jul 31, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 13,945 |
| Jul 30, 2026 | 13.75 | 13.97 | 13.60 | 13.75 | 13.75 | - | 111,045 |
| Jul 29, 2026 | 13.75 | 14.00 | 13.40 | 13.75 | 13.75 | - | 204,403 |
| Jul 28, 2026 | 13.50 | 14.00 | 13.23 | 13.75 | 13.75 | 4.96% | 1,233,872 |
| Jul 27, 2026 | 13.50 | 14.00 | 13.00 | 13.10 | 13.10 | -2.96% | 205,145 |
| Jul 24, 2026 | 13.50 | 13.37 | 13.10 | 13.50 | 13.50 | - | 207,535 |
| Jul 23, 2026 | 13.50 | 14.00 | 13.20 | 13.50 | 13.50 | 2.27% | 194,051 |
| Jul 22, 2026 | 13.50 | 14.00 | 13.00 | 13.20 | 13.20 | -0.38% | 334,307 |
| Jul 21, 2026 | 13.50 | 13.97 | 13.00 | 13.25 | 13.25 | -1.85% | 855,433 |
| Jul 20, 2026 | 13.75 | 14.00 | 13.16 | 13.50 | 13.50 | -1.82% | 347,122 |
| Jul 17, 2026 | 13.75 | 13.99 | 13.50 | 13.75 | 13.75 | -1.79% | 213,393 |