Frontier IP Group Plc FIPP
LSE · United Kingdom · Commercial Services
GBp 12.50+0.50 (+4.17%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 12.50 | +4.17% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 17 |
| 2026-10-01 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 45.83K |
| 2026-09-30 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.64 | 53.61K |
| 2026-09-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 21.39K |
| 2026-09-28 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.50 | 76.19K |
| 2026-09-25 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 98.66K |
| 2026-09-24 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 52.21K |
| 2026-09-23 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 33.89K |
| 2026-09-22 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 169.69K |
| 2026-09-21 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 26.92K |
| 2026-09-18 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 45.94K |
| 2026-09-17 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 38.34K |
| 2026-09-16 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.01 | 7.33K |
| 2026-09-15 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 12.50 | GBp 12.00 | 155.66K |
| 2026-09-14 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 88.39K |
| 2026-09-11 | GBp 12.75 | -4.14% | GBp 13.25 | GBp 13.47 | GBp 12.90 | 279.07K |
| 2026-09-10 | GBp 13.30 | +0.38% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 40.95K |
| 2026-09-09 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 36.97K |
| 2026-09-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.95 | GBp 13.30 | 38.54K |
| 2026-09-07 | GBp 13.50 | +1.12% | GBp 13.60 | GBp 14.00 | GBp 13.00 | 270.99K |
| 2026-09-04 | GBp 13.35 | 0.00% | GBp 13.35 | GBp 13.50 | GBp 13.31 | 61.06K |
| 2026-09-03 | GBp 13.35 | 0.00% | GBp 13.35 | GBp 13.50 | GBp 13.20 | 230.92K |
| 2026-09-02 | GBp 13.35 | 0.00% | GBp 13.35 | GBp 13.50 | GBp 13.20 | 14.21K |
| 2026-09-01 | GBp 13.35 | -1.11% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 65.99K |
| 2026-08-28 | GBp 13.50 | +5.88% | GBp 12.75 | GBp 13.50 | GBp 12.90 | 214.89K |
| 2026-08-27 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.15 | GBp 12.50 | 160.73K |
| 2026-08-26 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.98 | GBp 12.51 | 21.73K |
| 2026-08-25 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.98 | GBp 12.50 | 1.57K |
| 2026-08-24 | GBp 12.75 | +2.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 102.13K |
| 2026-08-21 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.31 | 141.15K |
| 2026-08-20 | GBp 12.50 | +1.21% | GBp 12.35 | GBp 13.00 | GBp 12.31 | 204.79K |
| 2026-08-19 | GBp 12.35 | +0.82% | GBp 12.25 | GBp 12.70 | GBp 12.22 | 164.63K |
| 2026-08-18 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 13.00 | GBp 12.30 | 358.61K |
| 2026-08-17 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.13 | 533.57K |
| 2026-08-14 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.30 | 197.53K |
| 2026-08-13 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.17 | GBp 13.01 | 26.20K |
| 2026-08-12 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.46 | GBp 13.00 | 146.62K |
| 2026-08-11 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 234.57K |
| 2026-08-10 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.27 | 76.50K |
| 2026-08-07 | GBp 13.25 | +0.38% | GBp 13.25 | GBp 13.50 | GBp 13.13 | 118.48K |
| 2026-08-06 | GBp 13.20 | -0.38% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 19.61K |
| 2026-08-05 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.37 | 15.14K |
| 2026-08-04 | GBp 13.25 | -3.64% | GBp 13.75 | GBp 14.00 | GBp 13.37 | 181.86K |
| 2026-08-03 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.96 | GBp 13.50 | 5.08K |
| 2026-07-31 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 13.94K |
| 2026-07-30 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.97 | GBp 13.60 | 111.05K |
| 2026-07-29 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.40 | 204.40K |
| 2026-07-28 | GBp 13.75 | +4.96% | GBp 13.50 | GBp 14.00 | GBp 13.23 | 1.23M |
| 2026-07-27 | GBp 13.10 | -2.96% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 205.15K |
| 2026-07-24 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.37 | GBp 13.10 | 207.54K |
| 2026-07-23 | GBp 13.50 | +2.27% | GBp 13.50 | GBp 14.00 | GBp 13.20 | 194.05K |
| 2026-07-22 | GBp 13.20 | -0.38% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 334.31K |
| 2026-07-21 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 13.97 | GBp 13.00 | 855.43K |
| 2026-07-20 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.00 | GBp 13.16 | 347.12K |
| 2026-07-17 | GBp 13.75 | -1.79% | GBp 13.75 | GBp 13.98 | GBp 13.50 | 213.39K |
| 2026-07-16 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 14.50 | GBp 13.50 | 1.09M |
| 2026-07-15 | GBp 14.25 | -9.24% | GBp 15.75 | GBp 16.00 | GBp 14.00 | 1.65M |
| 2026-07-14 | GBp 15.70 | -0.32% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 290.75K |
| 2026-07-13 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 128.25K |
| 2026-07-10 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 70.91K |
| 2026-07-09 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 1.42K |
| 2026-07-08 | GBp 15.75 | -1.56% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 319.47K |
| 2026-07-07 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 245.63K |
| 2026-07-06 | GBp 16.00 | +14.29% | GBp 14.00 | GBp 16.50 | GBp 13.82 | 1.83M |
| 2026-07-03 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.94 | 157.72K |
| 2026-07-02 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 74.64K |
| 2026-07-01 | GBp 14.00 | -3.45% | GBp 14.50 | GBp 15.00 | GBp 13.70 | 686.27K |
| 2026-06-30 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 74.98K |
| 2026-06-29 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 201.68K |
| 2026-06-26 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.60 | GBp 14.30 | 67.13K |
| 2026-06-25 | GBp 14.50 | 0.00% | GBp 14.25 | GBp 14.60 | GBp 14.03 | 721.31K |
| 2026-06-24 | GBp 14.50 | +3.57% | GBp 14.00 | GBp 14.50 | GBp 14.13 | 210.49K |
| 2026-06-23 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 14.85 | GBp 13.60 | 1.16M |
| 2026-06-22 | GBp 14.25 | +7.55% | GBp 13.25 | GBp 14.50 | GBp 13.00 | 1.18M |
| 2026-06-19 | GBp 13.25 | +3.92% | GBp 12.75 | GBp 13.50 | GBp 12.50 | 1.17M |
| 2026-06-18 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 380.05K |
| 2026-06-17 | GBp 13.00 | -23.53% | GBp 12.25 | GBp 13.50 | GBp 12.00 | 1.67M |
| 2026-06-16 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.02 | 13.40K |
| 2026-06-15 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 99.39K |
| 2026-06-12 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 338 |
| 2026-06-11 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 18.00 | 744 |
| 2026-06-10 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 11.34K |
| 2026-06-09 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 12.33K |
| 2026-06-08 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 4.98K |
| 2026-06-05 | GBp 17.00 | -5.56% | GBp 18.00 | GBp 19.00 | GBp 16.00 | 48.73K |
| 2026-06-04 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 8.94K |
| 2026-06-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.22 | 113.90K |
| 2026-06-02 | GBp 18.00 | +5.88% | GBp 17.00 | GBp 19.00 | GBp 16.00 | 156.04K |
| 2026-06-01 | GBp 17.00 | +6.25% | GBp 16.00 | GBp 17.90 | GBp 16.00 | 16.15K |
| 2026-05-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 57.57K |