Frenkel Topping Group Plc (AIM:FEN)
London
· Delayed Price · Currency is GBP · Price in GBX 48.50
0.00 (0.00%)
At close: Dec 5, 2025
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 4, 2025 | 48.50 | 48.89 | 48.72 | 48.50 | 48.50 | - | 30,001 |
| Dec 3, 2025 | 48.50 | 48.36 | 48.36 | 48.50 | 48.50 | - | 3,373 |
| Dec 2, 2025 | 48.50 | 48.36 | 48.36 | 48.50 | 48.50 | - | 9,001 |
| Dec 1, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 28, 2025 | 48.50 | 48.89 | 48.89 | 48.50 | 48.50 | - | 4 |
| Nov 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 26, 2025 | 48.50 | 48.25 | 48.25 | 48.50 | 48.50 | - | 36,498 |
| Nov 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 21, 2025 | 48.50 | 48.74 | 48.74 | 48.50 | 48.50 | - | 8,000 |
| Nov 20, 2025 | 48.50 | 48.89 | 48.52 | 48.50 | 48.50 | - | 1,285 |
| Nov 19, 2025 | 48.50 | 48.52 | 48.52 | 48.50 | 48.50 | - | 1,328 |
| Nov 18, 2025 | 48.50 | 48.75 | 48.53 | 48.50 | 48.50 | - | 30,546 |
| Nov 17, 2025 | 48.50 | 48.89 | 48.52 | 48.50 | 48.50 | - | 10,005 |
| Nov 14, 2025 | 48.50 | 48.89 | 48.89 | 48.50 | 48.50 | - | 20 |
| Nov 13, 2025 | 48.50 | 48.75 | 48.75 | 48.50 | 48.50 | - | 3,150,000 |
| Nov 12, 2025 | 48.50 | 48.97 | 48.96 | 48.50 | 48.50 | - | 12,669 |
| Nov 11, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 182,418 |
| Nov 10, 2025 | 48.50 | 48.36 | 48.36 | 48.50 | 48.50 | - | 1,800 |
| Nov 7, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Nov 6, 2025 | 48.50 | 48.70 | 48.70 | 48.50 | 48.50 | - | 30,000 |
| Nov 5, 2025 | 49.00 | 48.98 | 48.35 | 48.50 | 48.50 | -1.02% | 10,787 |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 31, 2025 | 49.00 | 49.00 | 48.40 | 49.00 | 49.00 | - | 101,968 |
| Oct 30, 2025 | 49.00 | 48.94 | 48.40 | 49.00 | 49.00 | - | 20,021 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.06 | 49.00 | 49.00 | - | 70,024 |
| Oct 28, 2025 | 49.00 | 49.00 | 48.55 | 49.00 | 49.00 | - | 49,508 |
| Oct 27, 2025 | 49.00 | 48.98 | 48.65 | 49.00 | 49.00 | - | 15,745 |
| Oct 24, 2025 | 49.00 | 48.65 | 48.65 | 49.00 | 49.00 | - | 168 |
| Oct 23, 2025 | 49.00 | 48.95 | 48.95 | 49.00 | 49.00 | - | 19,000 |
| Oct 22, 2025 | 49.00 | 48.98 | 48.66 | 49.00 | 49.00 | - | 16,689 |
| Oct 21, 2025 | 49.00 | 49.00 | 48.65 | 49.00 | 49.00 | - | 45,080 |
| Oct 20, 2025 | 49.00 | 49.00 | 48.45 | 49.00 | 49.00 | - | 41,461 |
| Oct 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 22,161 |
| Oct 16, 2025 | 49.00 | 48.50 | 48.50 | 49.00 | 49.00 | - | 25,000 |
| Oct 15, 2025 | 49.00 | 49.00 | 48.40 | 49.00 | 49.00 | - | 24,083 |
| Oct 14, 2025 | 49.00 | 49.11 | 48.40 | 49.00 | 49.00 | - | 136,017 |
| Oct 13, 2025 | 49.00 | 49.05 | 48.06 | 49.00 | 49.00 | - | 20,002 |
| Oct 10, 2025 | 49.00 | 49.20 | 48.30 | 49.00 | 49.00 | - | 32,000 |
| Oct 9, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | - | 3,517 |
| Oct 8, 2025 | 49.00 | 48.40 | 48.06 | 49.00 | 49.00 | - | 6,883 |
| Oct 7, 2025 | 49.50 | 49.06 | 48.06 | 49.00 | 49.00 | -1.01% | 41,518 |
| Oct 6, 2025 | 49.50 | 49.68 | 49.10 | 49.50 | 49.50 | - | 59,230 |
| Oct 3, 2025 | 49.50 | 49.97 | 49.63 | 49.50 | 49.50 | - | 9,158 |
| Oct 2, 2025 | 49.50 | 50.00 | 49.15 | 49.50 | 49.50 | -0.20% | 93,688 |
| Oct 1, 2025 | 50.00 | 50.94 | 49.50 | 49.60 | 48.23 | 9.01% | 13,805,440 |
| Sep 30, 2025 | 45.50 | 45.90 | 45.06 | 45.50 | 44.24 | - | 36,740 |
| Sep 29, 2025 | 45.50 | 45.95 | 44.50 | 45.50 | 44.24 | - | 62,109 |