Fortis Frontier PLC (AIM:FORF)
London
· Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
At close: Apr 27, 2026
Fortis Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 96,349 |
| Apr 24, 2026 | 8.25 | 7.66 | 7.66 | 8.25 | 8.25 | - | 15,000 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.00 | 8.25 | 8.25 | -8.33% | 488,890 |
| Apr 22, 2026 | 9.00 | 8.76 | 8.51 | 9.00 | 9.00 | - | 751,000 |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 20, 2026 | 9.25 | 9.49 | 8.50 | 9.00 | 9.00 | -2.70% | 27,349 |
| Apr 17, 2026 | 9.25 | 9.06 | 9.00 | 9.25 | 9.25 | - | 21,575 |
| Apr 16, 2026 | 8.50 | 9.06 | 8.50 | 9.25 | 9.25 | 8.82% | 73,409 |
| Apr 15, 2026 | 8.50 | 8.60 | 8.00 | 8.50 | 8.50 | - | 100,025 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 50,000 |
| Apr 13, 2026 | 8.50 | 8.22 | 8.00 | 8.50 | 8.50 | - | 27,814 |
| Apr 10, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 33 |
| Apr 9, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 54,808 |
| Apr 8, 2026 | 8.25 | 9.00 | 7.91 | 8.25 | 8.25 | - | 1,802 |
| Apr 7, 2026 | 8.00 | 9.00 | 7.50 | 8.25 | 8.25 | 10.00% | 254,706 |
| Apr 2, 2026 | 7.50 | 7.90 | 7.00 | 7.50 | 7.50 | - | 4,998 |
| Apr 1, 2026 | 7.00 | 8.00 | 6.61 | 7.50 | 7.50 | 7.14% | 172,440 |
| Mar 31, 2026 | 6.50 | 7.16 | 6.50 | 7.00 | 7.00 | - | 53,853 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 146,676 |
| Mar 27, 2026 | 7.00 | 6.61 | 6.61 | 7.00 | 7.00 | - | 10,000 |
| Mar 26, 2026 | 6.50 | 7.16 | 6.51 | 7.00 | 7.00 | - | 83,983 |
| Mar 25, 2026 | 7.00 | 7.19 | 6.50 | 7.00 | 7.00 | - | 33,017 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 23, 2026 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | -6.67% | 38,603 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 9,468 |
| Mar 19, 2026 | 7.50 | 7.01 | 7.00 | 7.50 | 7.50 | - | 52,850 |
| Mar 18, 2026 | 7.50 | 7.71 | 7.71 | 7.50 | 7.50 | - | 17,751 |
| Mar 17, 2026 | 7.50 | 8.00 | 7.01 | 7.50 | 7.50 | - | 12,022 |
| Mar 16, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 132,255 |
| Mar 13, 2026 | 7.50 | 7.05 | 7.05 | 7.50 | 7.50 | - | 20,220 |
| Mar 12, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 130,480 |
| Mar 11, 2026 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | - | 3 |
| Mar 10, 2026 | 7.75 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 66,897 |
| Mar 9, 2026 | 7.75 | 8.50 | 8.50 | 7.75 | 7.75 | - | 331 |
| Mar 6, 2026 | 7.75 | 7.37 | 7.12 | 7.75 | 7.75 | - | 77,347 |
| Mar 5, 2026 | 7.75 | 8.50 | 7.12 | 7.75 | 7.75 | - | 16,754 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Mar 3, 2026 | 7.75 | 7.61 | 7.00 | 7.75 | 7.75 | - | 21,150 |
| Mar 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 14,593 |
| Feb 27, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 3,276 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.61 | 7.75 | 7.75 | - | 50,275 |
| Feb 25, 2026 | 7.75 | 8.00 | 7.00 | 7.75 | 7.75 | - | 110,132 |
| Feb 24, 2026 | 7.75 | 8.00 | 7.61 | 7.75 | 7.75 | - | 11,251 |
| Feb 23, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 30,370 |
| Feb 20, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.75 | - | 8,392 |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 18, 2026 | 8.50 | 8.74 | 8.00 | 7.75 | 7.75 | -8.82% | 117,947 |
| Feb 17, 2026 | 8.50 | 8.08 | 8.08 | 8.50 | 8.50 | - | 5,291 |
| Feb 16, 2026 | 8.50 | 8.22 | 8.08 | 8.50 | 8.50 | - | 96,479 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 12, 2026 | 8.50 | 8.21 | 8.00 | 8.50 | 8.50 | - | 1,639 |
| Feb 11, 2026 | 7.75 | 9.00 | 8.36 | 8.50 | 8.50 | 9.68% | 121,927 |
| Feb 10, 2026 | 7.75 | 8.36 | 7.00 | 7.75 | 7.75 | - | 14,696 |
| Feb 9, 2026 | 7.75 | 8.50 | 7.42 | 7.75 | 7.75 | - | 5,779 |
| Feb 6, 2026 | 7.75 | 8.38 | 7.00 | 7.75 | 7.75 | - | 134,989 |
| Feb 5, 2026 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | - | 420 |
| Feb 4, 2026 | 7.75 | 8.41 | 7.37 | 7.75 | 7.75 | - | 37,597 |
| Feb 3, 2026 | 7.75 | 8.40 | 7.00 | 7.75 | 7.75 | - | 254,285 |
| Feb 2, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 1,942 |
| Jan 30, 2026 | 8.25 | 8.02 | 7.11 | 7.75 | 7.75 | -6.06% | 233,339 |
| Jan 29, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 9,681 |
| Jan 28, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 76 |
| Jan 27, 2026 | 8.25 | 8.02 | 8.00 | 8.25 | 8.25 | - | 7,029 |
| Jan 26, 2026 | 8.50 | 8.39 | 8.00 | 8.25 | 8.25 | -2.94% | 15,307 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 74,075 |
| Jan 22, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 6,814 |
| Jan 21, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 24,879 |
| Jan 20, 2026 | 8.50 | 8.05 | 8.00 | 8.50 | 8.50 | - | 52 |
| Jan 19, 2026 | 8.50 | 8.10 | 8.10 | 8.50 | 8.50 | - | 8,289 |
| Jan 16, 2026 | 8.50 | 8.73 | 8.05 | 8.50 | 8.50 | - | 61,921 |
| Jan 15, 2026 | 8.50 | 8.26 | 8.00 | 8.50 | 8.50 | - | 1,892 |
| Jan 14, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,026 |
| Jan 13, 2026 | 8.50 | 9.00 | 8.06 | 8.50 | 8.50 | - | 51,062 |
| Jan 12, 2026 | 8.00 | 8.13 | 8.00 | 8.50 | 8.50 | 6.25% | 57,569 |
| Jan 9, 2026 | 7.50 | 9.00 | 7.00 | 8.00 | 8.00 | 6.67% | 144,421 |
| Jan 8, 2026 | 7.50 | 7.98 | 7.97 | 7.50 | 7.50 | - | 56,154 |
| Jan 7, 2026 | 8.00 | 8.50 | 7.80 | 7.50 | 7.50 | -6.25% | 93,672 |
| Jan 6, 2026 | 8.00 | 9.00 | 7.81 | 8.00 | 8.00 | - | 19,701 |
| Jan 5, 2026 | 8.00 | 8.50 | 7.00 | 8.00 | 8.00 | - | 56,732 |
| Jan 2, 2026 | 7.50 | 8.70 | 7.00 | 8.00 | 8.00 | 6.67% | 55,186 |
| Dec 31, 2025 | 7.50 | 7.12 | 7.12 | 7.50 | 7.50 | - | 1,000 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 29, 2025 | 8.00 | 7.85 | 7.00 | 7.50 | 7.50 | -6.25% | 40,076 |
| Dec 24, 2025 | 8.00 | 7.56 | 7.00 | 8.00 | 8.00 | - | 24,436 |
| Dec 23, 2025 | 8.00 | 9.00 | 7.56 | 8.00 | 8.00 | - | 79,922 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 19, 2025 | 8.00 | 8.74 | 8.74 | 8.00 | 8.00 | - | 3,334 |
| Dec 18, 2025 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | -5.88% | 146,527 |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 16, 2025 | 8.50 | 9.00 | 8.05 | 8.50 | 8.50 | - | 12,276 |
| Dec 15, 2025 | 9.00 | 8.56 | 8.00 | 8.50 | 8.50 | -5.56% | 94,753 |
| Dec 12, 2025 | 9.00 | 8.61 | 8.56 | 9.00 | 9.00 | - | 2,133 |
| Dec 11, 2025 | 9.00 | 8.61 | 8.61 | 9.00 | 9.00 | - | 10,000 |
| Dec 10, 2025 | 9.00 | 8.61 | 8.61 | 9.00 | 9.00 | - | 4,667 |
| Dec 9, 2025 | 9.25 | 8.82 | 8.61 | 9.00 | 9.00 | -2.70% | 77,319 |
| Dec 8, 2025 | 9.25 | 8.80 | 8.80 | 9.25 | 9.25 | - | 39,746 |
| Dec 5, 2025 | 10.00 | 9.75 | 8.50 | 9.25 | 9.25 | - | 8,913 |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 3, 2025 | 9.25 | 9.00 | 8.50 | 9.25 | 9.25 | - | 56,383 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |