Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 29.000 | 30.000 | 28.060 | 29.000 | 29.000 | 272,236 |
| 2024-11-26 | 29.000 | 30.000 | 28.050 | 29.000 | 29.000 | 334,673 |
| 2024-11-25 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 171,241 |
| 2024-11-22 | 29.000 | 30.000 | 28.000 | 29.000 | 29.000 | 204,093 |
| 2024-11-21 | 28.000 | 29.000 | 27.365 | 28.000 | 28.000 | 43,578 |
| 2024-11-20 | 28.000 | 29.000 | 28.000 | 28.000 | 28.000 | 15,895 |
| 2024-11-19 | 29.000 | 29.000 | 27.351 | 28.000 | 28.000 | 75,510 |
| 2024-11-18 | 30.500 | 31.000 | 29.025 | 29.500 | 29.500 | 82,126 |
| 2024-11-15 | 30.500 | 30.500 | 30.025 | 30.500 | 30.500 | 15,449 |
| 2024-11-14 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 85,924 |
| 2024-11-13 | 30.500 | 31.000 | 30.025 | 30.500 | 30.500 | 21,453 |
| 2024-11-12 | 30.500 | 31.000 | 29.400 | 30.500 | 30.500 | 22,721 |
| 2024-11-11 | 30.500 | 30.700 | 30.500 | 30.500 | 30.500 | 325 |
| 2024-11-08 | 30.500 | 30.740 | 30.321 | 30.500 | 30.500 | 53,229 |
| 2024-11-07 | 31.500 | 32.000 | 29.355 | 30.500 | 30.500 | 113,529 |
| 2024-11-06 | 31.500 | 32.000 | 31.210 | 31.500 | 31.500 | 174,655 |
| 2024-11-05 | 31.500 | 32.000 | 31.000 | 31.000 | 31.000 | 6,004 |
| 2024-11-04 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 10,966 |
| 2024-11-01 | 31.500 | 31.500 | 31.111 | 31.500 | 31.500 | 6,430 |
| 2024-10-31 | 31.500 | 32.000 | 31.111 | 31.500 | 31.500 | 98,721 |
| 2024-10-30 | 27.500 | 31.890 | 27.000 | 31.500 | 31.500 | 253,444 |
| 2024-10-29 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 146,863 |
| 2024-10-28 | 28.000 | 29.000 | 27.000 | 27.500 | 27.500 | 181,839 |
| 2024-10-25 | 27.500 | 28.300 | 26.035 | 28.000 | 28.000 | 95,608 |
| 2024-10-24 | 29.000 | 29.000 | 27.000 | 27.500 | 27.500 | 169,537 |
| 2024-10-23 | 29.000 | 29.000 | 28.210 | 29.000 | 29.000 | 27,932 |
| 2024-10-22 | 28.500 | 29.200 | 27.000 | 29.000 | 29.000 | 305,020 |
| 2024-10-21 | 29.500 | 30.000 | 28.000 | 29.000 | 29.000 | 279,966 |
| 2024-10-18 | 31.000 | 31.000 | 29.000 | 29.500 | 29.500 | 205,561 |
| 2024-10-17 | 33.500 | 35.000 | 31.000 | 31.500 | 31.500 | 68,775 |
| 2024-10-16 | 31.000 | 34.000 | 30.000 | 33.000 | 33.000 | 72,128 |
| 2024-10-15 | 31.000 | 32.000 | 30.255 | 31.000 | 31.000 | 113,532 |
| 2024-10-14 | 30.500 | 32.000 | 29.655 | 31.000 | 31.000 | 22,296 |
| 2024-10-11 | 31.000 | 32.000 | 29.000 | 30.500 | 30.500 | 151,979 |
| 2024-10-10 | 32.000 | 32.100 | 30.150 | 31.000 | 31.000 | 25,717 |
| 2024-10-09 | 32.000 | 32.222 | 30.900 | 32.000 | 32.000 | 15,918 |
| 2024-10-08 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 13,559 |
| 2024-10-07 | 32.500 | 34.000 | 31.150 | 32.500 | 32.500 | 43,324 |
| 2024-10-04 | 33.000 | 34.000 | 32.150 | 33.000 | 33.000 | 36,914 |
| 2024-10-03 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 79,075 |
| 2024-10-02 | 33.000 | 33.800 | 32.000 | 33.000 | 33.000 | 61,496 |
| 2024-10-01 | 33.000 | 34.000 | 32.000 | 33.000 | 33.000 | 38,164 |
| 2024-09-30 | 33.450 | 33.450 | 30.000 | 33.000 | 33.000 | 131,331 |
| 2024-09-27 | 33.500 | 33.500 | 33.000 | 33.500 | 33.500 | 6,066 |
| 2024-09-26 | 34.400 | 34.400 | 33.375 | 33.500 | 33.500 | 20,148 |
| 2024-09-25 | 34.500 | 34.700 | 33.350 | 34.500 | 34.500 | 16,708 |
| 2024-09-24 | 35.500 | 37.000 | 33.400 | 34.500 | 34.500 | 115,813 |
| 2024-09-23 | 35.500 | 36.100 | 34.000 | 35.500 | 35.500 | 37,682 |
| 2024-09-20 | 34.500 | 35.000 | 34.000 | 34.500 | 34.500 | 26,504 |
| 2024-09-19 | 34.500 | 34.800 | 34.000 | 34.500 | 34.500 | 13,684 |
| 2024-09-18 | 36.000 | 36.000 | 34.000 | 34.500 | 34.500 | 93,003 |
| 2024-09-17 | 37.000 | 37.000 | 35.000 | 36.000 | 36.000 | 88,952 |
| 2024-09-16 | 38.500 | 38.749 | 37.150 | 38.500 | 38.500 | 32,953 |
| 2024-09-13 | 38.500 | 40.000 | 37.000 | 38.500 | 38.500 | 2,064 |
| 2024-09-12 | 39.000 | 39.770 | 37.000 | 38.500 | 38.500 | 12,707 |
| 2024-09-11 | 39.000 | 39.800 | 38.376 | 39.000 | 39.000 | 3,850 |
| 2024-09-10 | 39.000 | 39.840 | 39.000 | 39.000 | 39.000 | 5,000 |
| 2024-09-09 | 39.000 | 40.000 | 38.000 | 39.000 | 39.000 | 32,929 |
| 2024-09-06 | 39.000 | 40.000 | 39.000 | 39.000 | 39.000 | 2,561 |
| 2024-09-05 | 38.550 | 39.900 | 38.550 | 39.000 | 39.000 | 48,333 |
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.