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 |
| Sep 26, 2025 | 45.50 | 45.48 | 45.48 | 45.50 | 44.24 | - | 11,017 |
| Sep 25, 2025 | 45.50 | 45.68 | 45.00 | 45.50 | 44.24 | - | 1,627,986 |
| Sep 24, 2025 | 46.50 | 46.60 | 45.68 | 45.50 | 44.24 | -2.15% | 31,002 |
| Sep 23, 2025 | 46.50 | 46.13 | 46.00 | 46.50 | 45.21 | - | 68,995 |
| Sep 22, 2025 | 46.50 | 45.21 | 45.21 | 46.50 | 45.21 | - | - |
| Sep 19, 2025 | 46.50 | 46.60 | 45.00 | 46.50 | 45.21 | - | 68,985 |
| Sep 18, 2025 | 46.50 | 47.00 | 46.67 | 46.50 | 45.21 | - | 43,529 |
| Sep 17, 2025 | 46.50 | 46.68 | 46.67 | 46.50 | 45.21 | - | 2,633 |
| Sep 16, 2025 | 46.50 | 46.70 | 46.70 | 46.50 | 45.21 | - | 2,118 |
| Sep 15, 2025 | 46.50 | 46.70 | 46.70 | 46.50 | 45.21 | - | 91 |
| Sep 12, 2025 | 46.50 | 46.75 | 46.40 | 46.50 | 45.21 | - | 105,109 |
| Sep 11, 2025 | 46.50 | 46.75 | 46.11 | 46.50 | 45.21 | - | 7,852 |
| Sep 10, 2025 | 46.50 | 46.75 | 46.75 | 46.50 | 45.21 | - | 130 |
| Sep 9, 2025 | 46.50 | 46.80 | 46.00 | 46.50 | 45.21 | - | 100,248 |
| Sep 8, 2025 | 46.50 | 46.50 | 46.32 | 46.50 | 45.21 | - | 7,676 |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.21 | - | 100 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.21 | - | 6,000 |
| Sep 3, 2025 | 46.50 | 45.21 | 45.21 | 46.50 | 45.21 | - | - |
| Sep 2, 2025 | 46.50 | 45.21 | 45.21 | 46.50 | 45.21 | - | - |
| Sep 1, 2025 | 47.00 | 46.90 | 46.25 | 46.50 | 45.21 | -1.06% | 68,173 |
| Aug 29, 2025 | 47.00 | 47.50 | 46.90 | 47.00 | 45.70 | - | 39,398 |
| Aug 28, 2025 | 47.00 | 45.70 | 45.70 | 47.00 | 45.70 | - | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.70 | - | 25,000 |
| Aug 26, 2025 | 47.00 | 47.02 | 47.02 | 47.00 | 45.70 | - | 856 |
| Aug 22, 2025 | 47.00 | 47.50 | 47.49 | 47.00 | 45.70 | - | 170,800 |
| Aug 21, 2025 | 47.00 | 48.00 | 47.02 | 47.00 | 45.70 | - | 87,341 |
| Aug 20, 2025 | 47.00 | 47.33 | 46.32 | 47.00 | 45.70 | - | 17,959 |
| Aug 19, 2025 | 47.00 | 47.33 | 46.32 | 47.00 | 45.70 | - | 4,866 |
| Aug 18, 2025 | 47.00 | 47.30 | 47.02 | 47.00 | 45.70 | - | 2,784 |
| Aug 15, 2025 | 47.00 | 45.70 | 45.70 | 47.00 | 45.70 | - | - |
| Aug 14, 2025 | 47.00 | 47.40 | 46.30 | 47.00 | 45.70 | - | 25,603 |
| Aug 13, 2025 | 47.00 | 48.00 | 47.02 | 47.00 | 45.70 | - | 8 |
| Aug 12, 2025 | 47.50 | 48.33 | 47.00 | 47.00 | 45.70 | -1.05% | 99,978 |
| Aug 11, 2025 | 47.50 | 48.55 | 46.50 | 47.50 | 46.18 | - | 68,656 |
| Aug 8, 2025 | 47.50 | 48.91 | 48.91 | 47.50 | 46.18 | - | 16 |
| Aug 7, 2025 | 47.50 | 47.80 | 47.80 | 47.50 | 46.18 | - | 15,000 |
| Aug 6, 2025 | 47.50 | 46.18 | 46.18 | 47.50 | 46.18 | - | - |
| Aug 5, 2025 | 47.50 | 46.77 | 46.00 | 47.50 | 46.18 | - | 5,401 |
| Aug 4, 2025 | 47.50 | 46.18 | 46.18 | 47.50 | 46.18 | - | - |
| Aug 1, 2025 | 47.50 | 48.91 | 47.63 | 47.50 | 46.18 | - | 2,374 |
| Jul 31, 2025 | 47.50 | 46.18 | 46.18 | 47.50 | 46.18 | - | - |
| Jul 30, 2025 | 47.50 | 47.55 | 47.55 | 47.50 | 46.18 | - | 19,500 |
| Jul 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.18 | - | 8,882 |
| Jul 28, 2025 | 47.50 | 46.18 | 46.18 | 47.50 | 46.18 | - | - |
| Jul 25, 2025 | 47.00 | 49.00 | 47.00 | 47.50 | 46.18 | 1.06% | 38,507 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.70 | - | 24,679 |
| Jul 23, 2025 | 47.00 | 47.90 | 47.80 | 47.00 | 45.70 | - | 10,270 |
| Jul 22, 2025 | 47.00 | 45.70 | 45.70 | 47.00 | 45.70 | - | - |
| Jul 21, 2025 | 47.00 | 47.90 | 46.90 | 47.00 | 45.70 | - | 55,003 |
| Jul 18, 2025 | 47.00 | 47.00 | 46.78 | 47.00 | 45.70 | - | 27,026 |