Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 67.000 | 68.900 | 66.040 | 67.000 | 67.000 | 26,318 |
| 2023-03-27 | 67.000 | 69.000 | 65.000 | 67.000 | 67.000 | 25,055 |
| 2023-03-24 | 68.000 | 68.400 | 65.000 | 67.000 | 67.000 | 406,394 |
| 2023-03-23 | 68.500 | 70.000 | 67.000 | 68.000 | 68.000 | 153,779 |
| 2023-03-22 | 70.000 | 70.000 | 68.500 | 68.500 | 68.500 | 31,518 |
| 2023-03-21 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 7,074 |
| 2023-03-20 | 71.500 | 73.000 | 70.000 | 71.000 | 71.000 | 41,549 |
| 2023-03-17 | 69.000 | 73.960 | 68.710 | 71.500 | 71.500 | 88,067 |
| 2023-03-16 | 66.500 | 71.890 | 65.900 | 69.000 | 69.000 | 99,315 |
| 2023-03-15 | 66.000 | 70.000 | 62.360 | 66.500 | 66.500 | 169,544 |
| 2023-03-14 | 67.500 | 67.500 | 65.000 | 66.000 | 66.000 | 13,909 |
| 2023-03-13 | 68.911 | 68.911 | 66.551 | 68.500 | 68.500 | 66,012 |
| 2023-03-10 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 55,335 |
| 2023-03-09 | 69.000 | 70.000 | 68.700 | 70.000 | 70.000 | 3,158 |
| 2023-03-08 | 69.000 | 70.870 | 68.600 | 69.000 | 69.000 | 18,015 |
| 2023-03-07 | 69.000 | 71.000 | 67.000 | 69.000 | 69.000 | 5,039 |
| 2023-03-06 | 69.000 | 71.000 | 68.655 | 69.000 | 69.000 | 34,000 |
| 2023-03-03 | 69.000 | 70.920 | 69.000 | 69.000 | 69.000 | 43,633 |
| 2023-03-02 | 69.000 | 71.000 | 68.440 | 69.000 | 69.000 | 16,056 |
| 2023-03-01 | 69.000 | 71.000 | 67.251 | 69.000 | 69.000 | 28,445 |
| 2023-02-28 | 69.000 | 71.000 | 67.000 | 69.000 | 69.000 | 12,272 |
| 2023-02-27 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 24,664 |
| 2023-02-24 | 69.000 | 69.000 | 67.000 | 68.500 | 68.500 | 15,442 |
| 2023-02-23 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 22,518 |
| 2023-02-22 | 70.100 | 70.100 | 68.000 | 69.500 | 69.500 | 76,403 |
| 2023-02-21 | 72.500 | 72.680 | 70.150 | 71.500 | 71.500 | 7,399 |
| 2023-02-20 | 72.500 | 72.967 | 70.000 | 72.500 | 72.500 | 15,920 |
| 2023-02-17 | 73.500 | 74.340 | 70.251 | 72.500 | 72.500 | 72,251 |
| 2023-02-16 | 69.000 | 72.800 | 68.546 | 72.200 | 72.200 | 88,520 |
| 2023-02-15 | 68.500 | 69.900 | 67.300 | 69.000 | 69.000 | 28,442 |
| 2023-02-14 | 66.900 | 69.900 | 66.900 | 68.500 | 68.500 | 167,784 |
| 2023-02-13 | 68.000 | 69.400 | 66.000 | 66.500 | 66.500 | 45,748 |
| 2023-02-10 | 72.133 | 72.133 | 67.000 | 68.000 | 68.000 | 866,192 |
| 2023-02-09 | 70.890 | 74.900 | 70.890 | 73.500 | 73.500 | 123,601 |
| 2023-02-08 | 67.500 | 70.890 | 67.050 | 68.000 | 68.000 | 107,441 |
| 2023-02-07 | 67.500 | 68.000 | 66.000 | 67.500 | 67.500 | 7,981 |
| 2023-02-06 | 67.500 | 68.170 | 66.300 | 67.500 | 67.500 | 132,360 |
| 2023-02-03 | 67.500 | 68.700 | 66.000 | 67.500 | 67.500 | 16,864 |
| 2023-02-02 | 66.500 | 68.700 | 65.210 | 67.500 | 67.500 | 36,102 |
| 2023-02-01 | 66.500 | 68.000 | 64.310 | 66.500 | 66.500 | 38,359 |
| 2023-01-31 | 68.500 | 68.600 | 65.000 | 66.500 | 66.500 | 105,111 |
| 2023-01-30 | 68.500 | 69.500 | 67.150 | 68.500 | 68.500 | 69,823 |
| 2023-01-27 | 68.500 | 68.500 | 66.000 | 68.500 | 68.500 | 33,176 |
| 2023-01-26 | 67.500 | 68.500 | 66.510 | 68.500 | 68.500 | 39,876 |
| 2023-01-25 | 68.500 | 69.000 | 66.510 | 68.600 | 68.600 | 7,380 |
| 2023-01-24 | 70.000 | 70.368 | 68.200 | 68.500 | 68.500 | 78,658 |
| 2023-01-23 | 70.000 | 70.800 | 68.750 | 70.000 | 70.000 | 36,421 |
| 2023-01-19 | 70.500 | 70.800 | 68.500 | 70.000 | 70.000 | 31,315 |
| 2023-01-18 | 69.500 | 71.000 | 68.251 | 70.500 | 70.500 | 6,634 |
| 2023-01-17 | 70.490 | 70.490 | 69.200 | 69.500 | 69.500 | 25,502 |
| 2023-01-16 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 5,879 |
| 2023-01-13 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 13,877 |
| 2023-01-12 | 72.500 | 72.500 | 70.000 | 71.500 | 71.500 | 41,010 |
| 2023-01-11 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 19,623 |
| 2023-01-10 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 13,254 |
| 2023-01-09 | 74.000 | 74.400 | 73.000 | 74.000 | 74.000 | 39,282 |
| 2023-01-06 | 73.500 | 75.000 | 72.200 | 74.000 | 74.000 | 68,618 |
| 2023-01-05 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 11,051 |
| 2023-01-04 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 44,266 |
| 2023-01-03 | 76.500 | 78.000 | 73.200 | 74.000 | 74.000 | 108,260 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.