Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 58.500 | 60.000 | 57.500 | 58.500 | 58.500 | 18,040 |
| 2022-09-30 | 58.800 | 58.800 | 57.310 | 58.500 | 58.500 | 7,235 |
| 2022-09-29 | 59.000 | 59.000 | 58.551 | 59.000 | 59.000 | 4,577 |
| 2022-09-28 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 36,944 |
| 2022-09-27 | 61.000 | 62.490 | 60.100 | 61.500 | 61.500 | 50,909 |
| 2022-09-23 | 61.000 | 61.000 | 59.280 | 61.000 | 61.000 | 1,644 |
| 2022-09-22 | 61.000 | 61.000 | 59.280 | 61.000 | 61.000 | 3,984 |
| 2022-09-20 | 61.000 | 63.000 | 59.400 | 61.000 | 61.000 | 6,561 |
| 2022-09-16 | 59.500 | 63.000 | 59.340 | 61.000 | 61.000 | 37,706 |
| 2022-09-15 | 59.000 | 60.200 | 58.355 | 60.000 | 60.000 | 15,408 |
| 2022-09-14 | 60.000 | 60.000 | 57.000 | 60.000 | 60.000 | 81,866 |
| 2022-09-13 | 60.000 | 62.000 | 58.160 | 61.000 | 61.000 | 44,478 |
| 2022-09-12 | 62.500 | 62.689 | 58.240 | 59.800 | 59.800 | 94,790 |
| 2022-09-09 | 65.500 | 65.959 | 62.000 | 62.500 | 62.500 | 73,775 |
| 2022-09-08 | 65.500 | 66.600 | 65.350 | 65.500 | 65.500 | 4,500 |
| 2022-09-07 | 66.500 | 68.000 | 64.000 | 65.500 | 65.500 | 48,281 |
| 2022-09-06 | 66.500 | 69.000 | 65.999 | 66.500 | 66.500 | 12,812 |
| 2022-09-05 | 67.000 | 69.000 | 65.810 | 67.000 | 67.000 | 38,047 |
| 2022-09-02 | 67.000 | 69.000 | 65.400 | 66.000 | 66.000 | 56,815 |
| 2022-09-01 | 67.500 | 68.490 | 66.100 | 67.500 | 67.500 | 24,859 |
| 2022-08-31 | 67.500 | 68.700 | 66.400 | 67.500 | 67.500 | 20,443 |
| 2022-08-30 | 69.000 | 69.207 | 67.000 | 67.500 | 67.500 | 44,346 |
| 2022-08-26 | 69.245 | 69.245 | 68.550 | 69.000 | 69.000 | 15,838 |
| 2022-08-25 | 70.000 | 70.780 | 69.080 | 70.000 | 70.000 | 13,215 |
| 2022-08-24 | 69.500 | 71.120 | 67.800 | 68.000 | 68.000 | 26,854 |
| 2022-08-23 | 73.500 | 74.160 | 69.500 | 69.500 | 69.500 | 24,352 |
| 2022-08-22 | 74.500 | 74.800 | 72.100 | 73.500 | 73.500 | 3,764 |
| 2022-08-19 | 74.500 | 76.200 | 72.400 | 74.500 | 74.500 | 117,096 |
| 2022-08-18 | 73.000 | 76.000 | 73.000 | 73.000 | 73.000 | 14,219 |
| 2022-08-17 | 73.000 | 75.000 | 72.787 | 75.000 | 75.000 | 591,028 |
| 2022-08-16 | 72.500 | 76.000 | 72.000 | 75.000 | 75.000 | 102,624 |
| 2022-08-15 | 72.500 | 75.000 | 70.569 | 73.000 | 73.000 | 78,827 |
| 2022-08-12 | 71.000 | 72.750 | 69.878 | 72.500 | 72.500 | 243,535 |
| 2022-08-11 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 18,017 |
| 2022-08-10 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 51,842 |
| 2022-08-09 | 69.800 | 73.000 | 69.800 | 72.500 | 72.500 | 210,473 |
| 2022-08-08 | 68.000 | 68.800 | 67.090 | 68.500 | 68.500 | 20,968 |
| 2022-08-05 | 68.000 | 68.480 | 66.240 | 68.000 | 68.000 | 159,844 |
| 2022-08-04 | 68.500 | 68.660 | 66.000 | 68.000 | 68.000 | 87,222 |
| 2022-08-03 | 68.500 | 70.000 | 68.500 | 68.500 | 68.500 | 35,650 |
| 2022-08-02 | 68.500 | 70.000 | 68.500 | 68.500 | 68.500 | 2,634 |
| 2022-08-01 | 67.175 | 69.134 | 67.175 | 68.500 | 68.500 | 219,723 |
| 2022-07-29 | 66.000 | 66.900 | 64.378 | 66.000 | 66.000 | 95,344 |
| 2022-07-28 | 66.000 | 68.000 | 64.480 | 66.000 | 66.000 | 13,450 |
| 2022-07-27 | 66.000 | 66.480 | 64.000 | 66.000 | 66.000 | 53,621 |
| 2022-07-26 | 66.000 | 66.540 | 64.400 | 66.000 | 66.000 | 31,390 |
| 2022-07-25 | 66.900 | 66.900 | 63.997 | 66.000 | 66.000 | 72,746 |
| 2022-07-22 | 68.960 | 68.960 | 65.100 | 67.000 | 67.000 | 24,265 |
| 2022-07-21 | 69.500 | 69.500 | 68.960 | 69.500 | 69.500 | 713 |
| 2022-07-20 | 69.500 | 69.500 | 68.960 | 69.500 | 69.500 | 25,000 |
| 2022-07-19 | 69.500 | 69.500 | 68.030 | 69.500 | 69.500 | 19,692 |
| 2022-07-18 | 69.500 | 71.000 | 68.000 | 69.500 | 69.500 | 9,263 |
| 2022-07-15 | 69.500 | 71.000 | 68.030 | 69.500 | 69.500 | 3,114 |
| 2022-07-14 | 69.500 | 69.500 | 69.100 | 69.500 | 69.500 | 15,500 |
| 2022-07-13 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 52,958 |
| 2022-07-12 | 69.500 | 71.000 | 69.320 | 69.500 | 69.500 | 618 |
| 2022-07-11 | 70.500 | 71.000 | 68.050 | 69.500 | 69.500 | 43,002 |
| 2022-07-08 | 71.000 | 73.000 | 68.000 | 70.500 | 70.500 | 1,858 |
| 2022-07-07 | 71.000 | 74.000 | 70.700 | 71.000 | 71.000 | 25 |
| 2022-07-06 | 71.000 | 74.000 | 68.250 | 71.000 | 71.000 | 7,705 |
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.