Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
-0.25 (-1.89%)
Aug 14, 2026, 4:13 PM GMT
Frontier IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.46 | 12.30 | 12.30 | 13.00 | 13.00 | -1.89% | 137,796 |
| Aug 13, 2026 | 13.01 | 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 | 13.28 | 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 | 13.24 | 13.75 | 13.75 | 4.96% | 1,133,872 |
| Jul 27, 2026 | 13.50 | 14.00 | 13.00 | 13.10 | 13.10 | -2.96% | 205,145 |
| Jul 24, 2026 | 13.50 | 13.37 | 13.20 | 13.50 | 13.50 | - | 149,235 |
| Jul 23, 2026 | 13.50 | 14.00 | 13.26 | 13.50 | 13.50 | 2.27% | 119,051 |
| 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 |
| Jul 16, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 1,088,018 |
| Jul 15, 2026 | 15.75 | 16.00 | 14.00 | 14.25 | 14.25 | -9.24% | 1,650,555 |
| Jul 14, 2026 | 15.75 | 16.00 | 15.50 | 15.70 | 15.70 | -0.32% | 290,746 |
| Jul 13, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 128,250 |
| Jul 10, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 70,910 |
| Jul 9, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 1,415 |
| Jul 8, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 319,470 |
| Jul 7, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 245,629 |
| Jul 6, 2026 | 14.00 | 16.50 | 13.82 | 16.00 | 16.00 | 14.29% | 1,826,133 |
| Jul 3, 2026 | 14.00 | 14.50 | 13.94 | 14.00 | 14.00 | - | 157,715 |
| Jul 2, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 74,639 |
| Jul 1, 2026 | 14.50 | 15.00 | 13.70 | 14.00 | 14.00 | -3.45% | 686,265 |
| Jun 30, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 74,975 |
| Jun 29, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 201,675 |
| Jun 26, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 67,132 |
| Jun 25, 2026 | 14.25 | 14.60 | 14.04 | 14.50 | 14.50 | - | 721,313 |
| Jun 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 210,495 |
| Jun 23, 2026 | 14.20 | 14.85 | 13.60 | 14.00 | 14.00 | -1.75% | 994,676 |
| Jun 22, 2026 | 13.25 | 14.50 | 13.00 | 14.25 | 14.25 | 7.55% | 1,033,345 |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.25 | 13.25 | 3.92% | 1,171,352 |
| Jun 18, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 380,052 |
| Jun 17, 2026 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | -23.53% | 1,673,132 |
| Jun 16, 2026 | 17.00 | 18.00 | 16.02 | 17.00 | 17.00 | - | 13,404 |
| Jun 15, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 99,387 |
| Jun 12, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 339 |
| Jun 11, 2026 | 18.00 | 18.00 | 18.00 | 17.00 | 17.00 | - | 744 |
| Jun 10, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 11,336 |
| Jun 9, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 12,334 |
| Jun 8, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 4,979 |