1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

48.50p-0.65 (-1.33%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frenkel Topping Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 31, 202549.00p49.00p48.40p49.00p101,968
Oct 30, 202549.00p48.94p48.40p49.00p20,021
Oct 29, 202549.00p49.00p48.06p49.00p70,024
Oct 28, 202549.00p49.00p48.55p49.00p49,508
Oct 27, 202549.00p48.98p48.65p49.00p15,745
Oct 24, 202549.00p48.65p48.65p49.00p168
Oct 23, 202549.00p48.95p48.95p49.00p19,000
Oct 22, 202549.00p48.98p48.66p49.00p16,689
Oct 21, 202549.00p49.00p48.65p49.00p45,080
Oct 20, 202549.00p49.00p48.45p49.00p41,461
Oct 17, 202549.00p49.00p49.00p49.00p22,161
Oct 16, 202549.00p48.50p48.50p49.00p25,000
Oct 15, 202549.00p49.00p48.40p49.00p24,083
Oct 14, 202549.00p49.11p48.40p49.00p136,017
Oct 13, 202549.00p49.05p48.06p49.00p20,002
Oct 10, 202549.00p49.20p48.30p49.00p32,000
Oct 9, 202549.00p49.00p48.30p49.00p3,517
Oct 8, 202549.00p48.40p48.06p49.00p6,883
Oct 7, 202549.50p49.06p48.06p49.00p41,518
Oct 6, 202549.50p49.68p49.10p49.50p59,230
Oct 3, 202549.50p49.97p49.63p49.50p9,158
Oct 2, 202549.50p50.00p49.15p49.50p93,688
Oct 1, 202550.00p50.94p49.50p49.60p13,805,444
Sep 30, 202545.50p45.90p45.06p45.50p36,740
Sep 29, 202545.50p45.95p44.50p45.50p62,109
Sep 26, 202545.50p45.48p45.48p45.50p11,017
Sep 25, 202545.50p45.68p45.00p45.50p1,627,986
Sep 24, 202546.50p46.60p45.68p45.50p31,002
Sep 23, 202546.50p46.13p46.00p46.50p68,995
Sep 19, 202546.50p46.60p45.00p46.50p68,985
Sep 18, 202546.50p47.00p46.67p46.50p43,529
Sep 17, 202546.50p46.68p46.67p46.50p2,633
Sep 16, 202546.50p46.70p46.70p46.50p2,118
Sep 15, 202546.50p46.70p46.70p46.50p91
Sep 12, 202546.50p46.75p46.40p46.50p105,109
Sep 11, 202546.50p46.75p46.11p46.50p7,852
Sep 10, 202546.50p46.75p46.75p46.50p130
Sep 9, 202546.50p46.80p46.00p46.50p100,248
Sep 8, 202546.50p46.50p46.32p46.50p7,676
Sep 5, 202546.50p46.50p46.50p46.50p100
Sep 4, 202546.50p46.50p46.50p46.50p6,000
Sep 1, 202547.00p46.90p46.25p46.50p68,173
Aug 29, 202547.00p47.50p46.90p47.00p39,398
Aug 27, 202547.00p47.00p47.00p47.00p25,000
Aug 26, 202547.00p47.02p47.02p47.00p856
Aug 22, 202547.00p47.50p47.49p47.00p170,800
Aug 21, 202547.00p48.00p47.02p47.00p87,341
Aug 20, 202547.00p47.33p46.32p47.00p17,959
Aug 19, 202547.00p47.33p46.32p47.00p4,866
Aug 18, 202547.00p47.30p47.02p47.00p2,784
12345
Showing 1 to 50 of 214

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19