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 |
| Sep 26, 2025 | 16.50 | 18.00 | 16.66 | 17.50 | 17.50 | 6.06% | 185,068 |
| Sep 25, 2025 | 16.50 | 17.00 | 16.31 | 16.50 | 16.50 | - | 181,741 |
| Sep 24, 2025 | 16.50 | 17.00 | 16.21 | 16.50 | 16.50 | - | 154,615 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.20 | 16.50 | 16.50 | -2.94% | 75,068 |
| Sep 22, 2025 | 18.00 | 18.00 | 16.39 | 17.00 | 17.00 | -5.56% | 49,132 |
| Sep 19, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 1,130 |
| Sep 18, 2025 | 18.00 | 17.90 | 16.35 | 17.50 | 17.50 | -2.78% | 221,487 |
| Sep 17, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 28,217 |
| Sep 16, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 45,167 |
| Sep 15, 2025 | 18.00 | 19.30 | 17.00 | 18.00 | 18.00 | - | 50,140 |
| Sep 12, 2025 | 18.00 | 18.49 | 17.13 | 18.00 | 18.00 | - | 200,292 |
| Sep 11, 2025 | 18.00 | 18.49 | 17.50 | 18.00 | 18.00 | - | 63,677 |
| Sep 10, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 173,241 |
| Sep 9, 2025 | 18.00 | 18.45 | 17.32 | 18.00 | 18.00 | - | 60,007 |
| Sep 8, 2025 | 17.00 | 18.85 | 17.38 | 18.00 | 18.00 | 5.88% | 247,453 |
| Sep 5, 2025 | 17.00 | 17.90 | 16.50 | 17.00 | 17.00 | - | 14,966 |
| Sep 4, 2025 | 16.50 | 17.90 | 16.25 | 17.00 | 17.00 | 3.03% | 244,362 |
| Sep 3, 2025 | 18.00 | 19.00 | 16.00 | 16.50 | 16.50 | -8.33% | 159,133 |
| Sep 2, 2025 | 18.00 | 19.00 | 18.15 | 18.00 | 18.00 | - | 2,773 |
| Sep 1, 2025 | 18.00 | 18.24 | 17.02 | 18.00 | 18.00 | - | 3,077 |
| Aug 29, 2025 | 16.50 | 18.70 | 16.26 | 18.00 | 18.00 | 9.09% | 473,932 |
| Aug 28, 2025 | 17.00 | 17.00 | 15.55 | 16.50 | 16.50 | -2.94% | 218,329 |
| Aug 27, 2025 | 17.00 | 17.29 | 16.02 | 17.00 | 17.00 | - | 66,849 |
| Aug 26, 2025 | 18.00 | 19.00 | 16.00 | 17.00 | 17.00 | -5.56% | 299,674 |
| Aug 22, 2025 | 18.50 | 19.00 | 17.60 | 18.00 | 18.00 | -2.70% | 67,154 |
| Aug 21, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 214,318 |
| Aug 20, 2025 | 18.50 | 18.58 | 18.11 | 18.50 | 18.50 | - | 18,710 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 129,755 |
| Aug 18, 2025 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 3,954 |
| Aug 15, 2025 | 19.50 | 19.73 | 19.15 | 19.50 | 19.50 | - | 4,843 |
| Aug 14, 2025 | 19.50 | 19.77 | 19.15 | 19.50 | 19.50 | - | 25,603 |
| Aug 13, 2025 | 19.50 | 19.82 | 19.50 | 19.50 | 19.50 | - | 16,858 |
| Aug 12, 2025 | 19.50 | 20.40 | 19.00 | 19.50 | 19.50 | - | 120,093 |
| Aug 11, 2025 | 19.50 | 19.82 | 19.15 | 19.50 | 19.50 | - | 147,320 |
| Aug 8, 2025 | 19.50 | 19.75 | 19.75 | 19.50 | 19.50 | -4.41% | 41,215 |
| Aug 7, 2025 | 19.50 | 20.40 | 19.00 | 20.40 | 20.40 | 4.62% | 49,551 |
| Aug 6, 2025 | 20.00 | 21.00 | 18.11 | 19.50 | 19.50 | -2.50% | 118,575 |
| Aug 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 11,389 |
| Aug 4, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 2.94% | 13,787 |
| Aug 1, 2025 | 21.00 | 21.25 | 20.15 | 20.40 | 20.40 | -2.86% | 151,546 |
| Jul 31, 2025 | 21.00 | 21.25 | 20.10 | 21.00 | 21.00 | - | 58,543 |
| Jul 30, 2025 | 21.00 | 22.00 | 20.10 | 21.00 | 21.00 | - | 75,273 |
| Jul 29, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 100,495 |
| Jul 28, 2025 | 21.00 | 21.44 | 20.25 | 21.00 | 21.00 | - | 111,938 |
| Jul 25, 2025 | 21.00 | 21.45 | 21.45 | 21.00 | 21.00 | - | 27,133 |
| Jul 24, 2025 | 21.00 | 21.70 | 20.31 | 21.00 | 21.00 | - | 66,009 |
| Jul 23, 2025 | 21.00 | 22.00 | 20.25 | 21.00 | 21.00 | - | 29,974 |
| Jul 22, 2025 | 21.00 | 22.00 | 21.79 | 21.00 | 21.00 | - | 9,402 |
| Jul 21, 2025 | 21.00 | 22.00 | 20.15 | 21.00 | 21.00 | - | 109,761 |
| Jul 18, 2025 | 21.00 | 22.00 | 20.38 | 21.00 | 21.00 | - | 64,070 |