Frontier IP Group Plc (AIM:FIPP)
London
· Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
At close: Dec 5, 2025
Frontier IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.79 | 18.80 | 18.50 | 18.80 | - | 1.62% | 58,829 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 3, 2025 | 19.00 | 19.60 | 18.00 | 18.50 | 18.50 | -2.63% | 75,813 |
| Dec 2, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 23,855 |
| Dec 1, 2025 | 19.00 | 19.73 | 19.60 | 19.00 | 19.00 | - | 13,606 |
| Nov 28, 2025 | 19.00 | 19.74 | 18.30 | 19.00 | 19.00 | - | 12,047 |
| Nov 27, 2025 | 19.00 | 19.74 | 19.02 | 19.00 | 19.00 | - | 5,592 |
| Nov 26, 2025 | 19.90 | 20.00 | 19.38 | 19.00 | 19.00 | -5.00% | 110,306 |
| Nov 25, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 575 |
| Nov 24, 2025 | 20.00 | 21.00 | 19.38 | 20.00 | 20.00 | - | 13,828 |
| Nov 21, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 43,600 |
| Nov 20, 2025 | 19.00 | 20.70 | 19.80 | 20.00 | 20.00 | 5.26% | 37,928 |
| Nov 19, 2025 | 19.00 | 19.89 | 18.43 | 19.00 | 19.00 | - | 24,701 |
| Nov 18, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 68,879 |
| Nov 17, 2025 | 19.50 | 19.99 | 19.15 | 19.50 | 19.50 | - | 46,827 |
| Nov 14, 2025 | 21.00 | 21.00 | 19.12 | 19.50 | 19.50 | -7.14% | 69,087 |
| Nov 13, 2025 | 21.00 | 21.29 | 20.00 | 21.00 | 21.00 | - | 14,984 |
| Nov 12, 2025 | 21.00 | 21.35 | 20.00 | 21.00 | 21.00 | - | 51,176 |
| Nov 11, 2025 | 21.00 | 22.00 | 20.22 | 21.00 | 21.00 | - | 44,733 |
| Nov 10, 2025 | 21.00 | 21.55 | 20.22 | 21.00 | 21.00 | - | 35,264 |
| Nov 7, 2025 | 21.00 | 21.59 | 20.02 | 21.00 | 21.00 | - | 9,421 |
| Nov 6, 2025 | 22.00 | 22.70 | 20.22 | 21.00 | 21.00 | -4.55% | 143,240 |
| Nov 5, 2025 | 24.00 | 24.00 | 21.22 | 22.00 | 22.00 | -8.33% | 250,146 |
| Nov 4, 2025 | 24.00 | 24.95 | 23.00 | 24.00 | 24.00 | - | 98,130 |
| Nov 3, 2025 | 23.50 | 26.00 | 23.00 | 24.00 | 24.00 | 2.13% | 234,648 |
| Oct 31, 2025 | 23.50 | 23.78 | 23.01 | 23.50 | 23.50 | - | 3,911 |
| Oct 30, 2025 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | - | 228,430 |
| Oct 29, 2025 | 24.00 | 25.00 | 23.10 | 23.50 | 23.50 | -2.08% | 90,581 |
| Oct 28, 2025 | 24.50 | 25.00 | 23.40 | 24.00 | 24.00 | -2.04% | 198,657 |
| Oct 27, 2025 | 22.00 | 25.90 | 22.50 | 24.50 | 24.50 | 11.36% | 491,882 |
| Oct 24, 2025 | 19.50 | 22.70 | 19.13 | 22.00 | 22.00 | 15.18% | 297,839 |
| Oct 23, 2025 | 19.00 | 20.00 | 19.01 | 19.10 | 19.10 | 0.53% | 64,991 |
| Oct 22, 2025 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | - | 1,855 |
| Oct 21, 2025 | 19.00 | 20.00 | 18.40 | 19.00 | 19.00 | - | 105,048 |
| Oct 20, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 48,450 |
| Oct 17, 2025 | 18.50 | 18.70 | 18.10 | 18.50 | 18.50 | - | 60,383 |
| Oct 16, 2025 | 18.00 | 18.80 | 17.00 | 18.50 | 18.50 | 2.78% | 298,953 |
| Oct 15, 2025 | 17.50 | 18.20 | 17.00 | 18.00 | 18.00 | 2.86% | 133,652 |
| Oct 14, 2025 | 17.00 | 18.00 | 16.30 | 17.50 | 17.50 | 2.94% | 66,690 |
| Oct 13, 2025 | 17.00 | 17.98 | 16.10 | 17.00 | 17.00 | - | 94,538 |
| Oct 10, 2025 | 16.50 | 16.80 | 16.00 | 17.00 | 17.00 | 3.03% | 30,441 |
| Oct 9, 2025 | 16.50 | 16.86 | 16.05 | 16.50 | 16.50 | - | 113,338 |
| Oct 8, 2025 | 16.50 | 16.80 | 16.00 | 16.50 | 16.50 | - | 53,419 |
| Oct 7, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 102,744 |
| Oct 6, 2025 | 16.50 | 16.90 | 16.05 | 16.50 | 16.50 | - | 54,234 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.05 | 16.50 | 16.50 | -2.94% | 175,302 |
| Oct 2, 2025 | 17.00 | 17.90 | 16.51 | 17.00 | 17.00 | - | 73,022 |
| Oct 1, 2025 | 17.00 | 17.00 | 16.51 | 17.00 | 17.00 | - | 96,121 |
| Sep 30, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 98,728 |
| Sep 29, 2025 | 17.50 | 17.50 | 16.26 | 17.00 | 17.00 | -2.86% | 35,890 |