1. Share Prices

  2. Frontier Ip Group PLC (FIPP)

22.00p-2.78 (-11.58%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202524.00p24.95p23.00p24.00p98,129
Nov 3, 202523.50p26.00p23.00p24.00p234,647
Oct 31, 202523.50p23.78p23.01p23.50p3,911
Oct 30, 202523.50p23.90p23.00p23.50p228,429
Oct 29, 202524.00p25.00p23.10p23.50p90,581
Oct 28, 202524.50p25.00p23.40p24.00p198,656
Oct 27, 202522.00p25.90p22.50p24.50p491,882
Oct 24, 202519.50p22.70p19.13p22.00p297,839
Oct 23, 202519.00p20.00p19.01p19.10p64,991
Oct 22, 202519.00p19.80p18.00p19.00p1,854
Oct 21, 202519.00p20.00p18.40p19.00p105,047
Oct 20, 202519.00p20.00p18.00p19.00p48,450
Oct 17, 202518.50p18.70p18.10p18.50p60,383
Oct 16, 202518.00p18.80p17.00p18.50p298,953
Oct 15, 202517.50p18.20p17.00p18.00p133,652
Oct 14, 202517.00p18.00p16.30p17.50p66,689
Oct 13, 202517.00p17.98p16.10p17.00p94,538
Oct 10, 202516.50p16.80p16.00p17.00p30,441
Oct 9, 202516.50p16.86p16.05p16.50p113,338
Oct 8, 202516.50p16.80p16.00p16.50p53,419
Oct 7, 202516.50p17.00p16.00p16.50p102,744
Oct 6, 202516.50p16.90p16.05p16.50p54,234
Oct 3, 202517.00p17.00p16.05p16.50p175,302
Oct 2, 202517.00p17.90p16.51p17.00p73,022
Oct 1, 202517.00p17.00p16.51p17.00p96,121
Sep 30, 202517.00p18.00p16.00p17.00p98,728
Sep 29, 202517.50p17.50p16.26p17.00p35,890
Sep 26, 202516.50p18.00p16.66p17.50p185,068
Sep 25, 202516.50p17.00p16.31p16.50p181,741
Sep 24, 202516.50p17.00p16.21p16.50p154,615
Sep 23, 202517.00p17.00p16.20p16.50p75,068
Sep 22, 202518.00p18.00p16.39p17.00p49,132
Sep 19, 202518.00p19.00p17.00p18.00p1,129
Sep 18, 202518.00p17.90p16.35p17.50p221,487
Sep 17, 202518.00p19.00p17.00p18.00p28,217
Sep 16, 202518.00p19.00p17.00p18.00p45,166
Sep 15, 202518.00p19.30p17.00p18.00p50,140
Sep 12, 202518.00p18.49p17.13p18.00p200,292
Sep 11, 202518.00p18.49p17.50p18.00p63,677
Sep 10, 202518.00p19.00p17.00p18.00p173,241
Sep 9, 202518.00p18.45p17.32p18.00p60,007
Sep 8, 202517.00p18.85p17.38p18.00p247,452
Sep 5, 202517.00p17.90p16.50p17.00p14,966
Sep 4, 202516.50p17.90p16.25p17.00p244,362
Sep 3, 202518.00p19.00p16.00p16.50p159,133
Sep 2, 202518.00p19.00p18.14p18.00p2,773
Sep 1, 202518.00p18.24p17.02p18.00p3,077
Aug 29, 202516.50p18.70p16.26p18.00p473,932
Aug 28, 202517.00p17.00p15.55p16.50p218,329
Aug 27, 202517.00p17.29p16.02p17.00p66,849
123456
Showing 1 to 50 of 252

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 PLC369.7118.19
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