Frenkel Topping Group Plc (AIM:FEN)
London
· Delayed Price · Currency is GBP · Price in GBX 48.50
0.00 (0.00%)
At close: Mar 5, 2026
Frenkel Topping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.50 | 48.80 | 48.70 | 48.50 | 48.50 | - | 32,000 |
| Mar 4, 2026 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | - | 12 |
| Mar 3, 2026 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | - | 76,710 |
| Mar 2, 2026 | 48.50 | 48.97 | 48.75 | 48.50 | 48.50 | - | 35,007 |
| Feb 27, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 24, 2026 | 48.50 | 49.00 | 48.38 | 48.50 | 48.50 | - | 22,805 |
| Feb 23, 2026 | 48.50 | 49.00 | 48.37 | 48.50 | 48.50 | - | 4,294 |
| Feb 20, 2026 | 48.50 | 48.70 | 48.70 | 48.50 | 48.50 | - | 4,110 |
| Feb 19, 2026 | 48.50 | 48.24 | 48.24 | 48.50 | 48.50 | - | 20,303 |
| Feb 18, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 13,142 |
| Feb 17, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Feb 16, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 28,963 |
| Feb 13, 2026 | 48.50 | 49.00 | 48.24 | 48.50 | 48.50 | - | 21,399 |
| Feb 12, 2026 | 48.50 | 48.75 | 48.75 | 48.50 | 48.50 | - | 9,706,261 |
| Feb 11, 2026 | 48.50 | 48.26 | 48.26 | 48.50 | 48.50 | - | 27,019 |
| Feb 10, 2026 | 48.50 | 49.00 | 48.26 | 48.50 | 48.50 | - | 425 |
| Feb 9, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 2,000 |
| Feb 6, 2026 | 48.50 | 48.26 | 48.26 | 48.50 | 48.50 | - | 2,000 |
| Feb 5, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 16 |
| Feb 4, 2026 | 48.50 | 48.95 | 48.26 | 48.50 | 48.50 | - | 25,000 |
| Feb 3, 2026 | 48.50 | 49.00 | 48.26 | 48.50 | 48.50 | - | 43,304 |
| Feb 2, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 12 |
| Jan 30, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 20 |
| Jan 29, 2026 | 48.50 | 49.00 | 48.95 | 48.50 | 48.50 | - | 28,254 |
| Jan 28, 2026 | 48.50 | 48.31 | 48.00 | 48.50 | 48.50 | - | 1,994 |
| Jan 27, 2026 | 48.50 | 49.00 | 48.03 | 48.50 | 48.50 | - | 2,051,882 |
| Jan 26, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 2,697 |
| Jan 23, 2026 | 48.50 | 49.00 | 48.27 | 48.50 | 48.50 | - | 50,069 |
| Jan 22, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 30 |
| Jan 21, 2026 | 48.50 | 48.30 | 48.30 | 48.50 | 48.50 | - | 12,000 |
| Jan 20, 2026 | 48.50 | 48.30 | 48.00 | 48.50 | 48.50 | - | 17,190 |
| Jan 19, 2026 | 48.50 | 48.30 | 48.30 | 48.50 | 48.50 | - | 439 |
| Jan 16, 2026 | 48.50 | 48.24 | 48.24 | 48.50 | 48.50 | - | 60 |
| Jan 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Jan 14, 2026 | 48.50 | 48.26 | 48.26 | 48.50 | 48.50 | - | 8,555 |
| Jan 13, 2026 | 48.50 | 48.25 | 48.00 | 48.50 | 48.50 | - | 19,720 |
| Jan 12, 2026 | 48.50 | 48.20 | 48.20 | 48.50 | 48.50 | - | 250 |
| Jan 9, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 500,519 |
| Jan 8, 2026 | 48.50 | 48.49 | 48.03 | 48.50 | 48.50 | - | 8,647 |
| Jan 7, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 1,000,000 |
| Jan 6, 2026 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | - | 10,902 |
| Jan 5, 2026 | 48.50 | 48.03 | 48.00 | 48.50 | 48.50 | - | 7,564 |
| Jan 2, 2026 | 48.50 | 48.89 | 48.03 | 48.50 | 48.50 | - | 970 |
| Dec 31, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 20,000 |
| Dec 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 23, 2025 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | - | 10,104 |
| Dec 22, 2025 | 48.50 | 48.03 | 48.03 | 48.50 | 48.50 | - | 1,623 |
| Dec 19, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 70,013 |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 17, 2025 | 48.50 | 48.71 | 48.71 | 48.50 | 48.50 | - | 20 |
| Dec 16, 2025 | 48.50 | 48.75 | 48.00 | 48.50 | 48.50 | - | 58,286 |
| Dec 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 12, 2025 | 48.50 | 48.10 | 48.10 | 48.50 | 48.50 | - | 15,158 |
| Dec 11, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 10, 2025 | 48.50 | 48.74 | 48.26 | 48.50 | 48.50 | - | 55,000 |
| Dec 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Dec 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| 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 |