Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 76.500 | 76.800 | 76.500 | 76.500 | 76.500 | 187 |
| 2022-12-29 | 77.350 | 77.350 | 75.000 | 76.500 | 76.500 | 35,712 |
| 2022-12-23 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 193 |
| 2022-12-22 | 78.500 | 78.500 | 76.310 | 78.500 | 78.500 | 8,500 |
| 2022-12-21 | 78.500 | 80.000 | 77.000 | 78.500 | 78.500 | 47,916 |
| 2022-12-19 | 81.000 | 81.900 | 78.200 | 78.500 | 78.500 | 21,430 |
| 2022-12-16 | 81.000 | 81.000 | 80.251 | 81.000 | 81.000 | 23,901 |
| 2022-12-15 | 83.500 | 85.000 | 81.500 | 81.500 | 81.500 | 18,588 |
| 2022-12-14 | 83.500 | 84.100 | 82.000 | 83.500 | 83.500 | 10,366 |
| 2022-12-13 | 83.500 | 85.000 | 82.000 | 83.500 | 83.500 | 3,012 |
| 2022-12-12 | 83.500 | 85.000 | 82.051 | 83.500 | 83.500 | 5,611 |
| 2022-12-09 | 83.500 | 83.500 | 81.847 | 83.500 | 83.500 | 28,008 |
| 2022-12-08 | 83.500 | 83.800 | 82.000 | 83.500 | 83.500 | 13,344 |
| 2022-12-07 | 83.500 | 85.800 | 82.000 | 83.500 | 83.500 | 20,427 |
| 2022-12-06 | 83.500 | 84.270 | 82.211 | 83.500 | 83.500 | 29,932 |
| 2022-12-05 | 83.500 | 84.300 | 82.000 | 83.500 | 83.500 | 11,433 |
| 2022-12-02 | 82.500 | 85.000 | 81.000 | 83.000 | 83.000 | 24,839 |
| 2022-12-01 | 81.500 | 83.000 | 80.400 | 83.000 | 83.000 | 23,842 |
| 2022-11-30 | 81.500 | 83.000 | 80.200 | 81.500 | 81.500 | 37 |
| 2022-11-29 | 87.000 | 87.000 | 80.000 | 81.500 | 81.500 | 155,766 |
| 2022-11-28 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 7,099 |
| 2022-11-25 | 88.500 | 88.960 | 86.000 | 88.000 | 88.000 | 52,316 |
| 2022-11-24 | 89.000 | 91.000 | 86.310 | 88.800 | 88.800 | 128,557 |
| 2022-11-23 | 85.200 | 91.000 | 85.200 | 89.000 | 89.000 | 78,720 |
| 2022-11-22 | 83.251 | 87.000 | 83.251 | 85.000 | 85.000 | 241,997 |
| 2022-11-21 | 80.000 | 84.890 | 80.000 | 82.500 | 82.500 | 112,309 |
| 2022-11-18 | 77.251 | 80.890 | 77.251 | 78.500 | 78.500 | 24,949 |
| 2022-11-17 | 75.000 | 77.000 | 74.710 | 77.000 | 77.000 | 14,370 |
| 2022-11-16 | 75.000 | 76.800 | 74.551 | 75.000 | 75.000 | 52,052 |
| 2022-11-15 | 75.500 | 77.000 | 74.240 | 75.000 | 75.000 | 51,287 |
| 2022-11-14 | 72.880 | 76.900 | 72.880 | 75.500 | 75.500 | 87,685 |
| 2022-11-11 | 69.500 | 72.890 | 68.210 | 71.500 | 71.500 | 134,084 |
| 2022-11-10 | 70.140 | 70.140 | 68.200 | 69.500 | 69.500 | 144,387 |
| 2022-11-09 | 75.500 | 75.860 | 71.000 | 71.000 | 71.000 | 61,808 |
| 2022-11-08 | 75.500 | 76.700 | 74.423 | 75.500 | 75.500 | 24,646 |
| 2022-11-07 | 68.550 | 75.000 | 68.550 | 73.500 | 73.500 | 178,154 |
| 2022-11-04 | 67.500 | 69.000 | 66.000 | 67.500 | 67.500 | 111,588 |
| 2022-11-03 | 69.000 | 69.000 | 65.709 | 67.000 | 67.000 | 24,385 |
| 2022-11-02 | 69.000 | 70.000 | 68.100 | 69.000 | 69.000 | 41,485 |
| 2022-11-01 | 72.000 | 74.000 | 68.000 | 69.000 | 69.000 | 45,344 |
| 2022-10-31 | 71.000 | 73.890 | 70.110 | 72.000 | 72.000 | 64,134 |
| 2022-10-28 | 68.751 | 71.000 | 68.751 | 71.000 | 71.000 | 26,350 |
| 2022-10-27 | 67.500 | 70.000 | 65.000 | 68.500 | 68.500 | 63,748 |
| 2022-10-26 | 62.500 | 64.250 | 62.050 | 63.500 | 63.500 | 17,907 |
| 2022-10-25 | 62.000 | 64.000 | 62.000 | 62.000 | 62.000 | 4,185 |
| 2022-10-24 | 62.000 | 63.900 | 61.111 | 62.000 | 62.000 | 776,593 |
| 2022-10-21 | 59.000 | 62.000 | 58.214 | 62.000 | 62.000 | 50,056 |
| 2022-10-20 | 58.500 | 59.940 | 57.660 | 59.000 | 59.000 | 21,305 |
| 2022-10-19 | 58.500 | 60.000 | 57.551 | 58.500 | 58.500 | 11,001 |
| 2022-10-18 | 58.500 | 59.000 | 58.200 | 58.500 | 58.500 | 724,698 |
| 2022-10-17 | 58.500 | 58.800 | 57.110 | 58.500 | 58.500 | 11,453 |
| 2022-10-14 | 58.500 | 59.000 | 57.110 | 58.500 | 58.500 | 20,158 |
| 2022-10-13 | 58.100 | 58.100 | 56.000 | 56.000 | 56.000 | 10,109 |
| 2022-10-12 | 58.500 | 58.500 | 57.510 | 58.500 | 58.500 | 4,000 |
| 2022-10-11 | 59.000 | 59.000 | 57.310 | 58.500 | 58.500 | 20,593 |
| 2022-10-10 | 59.000 | 59.055 | 58.000 | 59.000 | 59.000 | 13,165 |
| 2022-10-07 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 8,657 |
| 2022-10-06 | 59.000 | 59.300 | 58.000 | 59.000 | 59.000 | 17,792 |
| 2022-10-05 | 59.000 | 59.000 | 58.000 | 59.000 | 59.000 | 9 |
| 2022-10-04 | 58.500 | 60.000 | 58.310 | 59.000 | 59.000 | 22,438 |
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.