Frontier IP Group Plc (AIM:FIPP)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
+2.00 (14.29%)
Jul 6, 2026, 6:03 PM GMT
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 18.00 | 19.00 | 16.00 | 17.00 | 17.00 | -5.56% | 48,725 |
| Jun 4, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 8,944 |
| Jun 3, 2026 | 18.00 | 19.00 | 17.22 | 18.00 | 18.00 | - | 113,900 |
| Jun 2, 2026 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | 5.88% | 156,043 |
| Jun 1, 2026 | 16.00 | 17.90 | 16.00 | 17.00 | 17.00 | 6.25% | 16,153 |
| May 29, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 57,572 |
| May 28, 2026 | 15.50 | 17.00 | 15.10 | 16.00 | 16.00 | 6.67% | 374,983 |
| May 27, 2026 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 61,366 |
| May 26, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | -3.03% | 183,596 |
| 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 |