Frontier IP Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.250	11.500	11.250	11.250	11.250	284
2026-10-22	11.250	11.500	11.250	11.250	11.250	9
2026-10-21	11.250	11.500	11.000	11.250	11.250	308,997
2026-10-20	11.250	11.500	11.111	11.250	11.250	42,409
2026-10-19	11.250	11.500	11.100	11.250	11.250	187,425
2026-10-16	11.250	11.500	11.100	11.250	11.250	155,201
2026-10-15	11.750	12.000	11.000	11.250	11.250	601,727
2026-10-14	11.750	12.000	11.750	11.750	11.750	15
2026-10-13	11.750	12.000	11.500	11.750	11.750	66,323
2026-10-12	11.750	12.000	11.601	11.750	11.750	28,195
2026-10-09	11.750	12.000	11.601	11.750	11.750	163,771
2026-10-08	11.750	12.000	11.500	11.750	11.750	767
2026-10-07	11.750	12.000	11.600	11.750	11.750	421,185
2026-10-06	12.000	12.500	11.500	11.750	11.750	259,321
2026-10-05	12.000	12.500	11.500	12.000	12.000	30,447
2026-10-02	12.000	12.500	11.670	12.000	12.000	8,273
2026-10-01	12.000	12.500	11.500	12.000	12.000	45,832
2026-09-30	12.000	12.500	11.638	12.000	12.000	53,606
2026-09-29	12.000	12.500	11.500	12.000	12.000	21,385
2026-09-28	12.250	12.500	11.500	12.000	12.000	76,185
2026-09-25	12.250	12.500	12.000	12.250	12.250	98,664
2026-09-24	12.250	12.500	12.000	12.250	12.250	52,214
2026-09-23	12.250	12.500	12.000	12.250	12.250	33,892
2026-09-22	12.250	12.500	12.000	12.250	12.250	169,687
2026-09-21	12.250	12.500	12.000	12.250	12.250	26,916
2026-09-18	12.250	12.500	12.000	12.250	12.250	45,944
2026-09-17	12.250	12.500	12.000	12.250	12.250	38,344
2026-09-16	12.250	12.500	12.010	12.250	12.250	7,325
2026-09-15	12.500	12.500	12.000	12.250	12.250	155,658
2026-09-14	12.750	13.000	12.500	12.500	12.500	88,385
2026-09-11	13.250	13.470	12.750	12.750	12.750	279,071
2026-09-10	13.250	13.500	13.000	13.300	13.300	40,950
2026-09-09	13.500	14.000	13.000	13.250	13.250	36,972
2026-09-08	13.500	13.947	13.300	13.500	13.500	38,541
2026-09-07	13.600	14.000	13.000	13.500	13.500	270,994
2026-09-04	13.350	13.500	13.313	13.350	13.350	61,062
2026-09-03	13.350	13.500	13.200	13.350	13.350	230,921
2026-09-02	13.350	13.500	13.200	13.350	13.350	14,207
2026-09-01	13.250	13.500	13.002	13.350	13.350	65,993
2026-08-28	12.900	13.500	12.900	13.500	13.500	214,894
2026-08-27	12.750	13.150	12.500	12.750	12.750	160,726
2026-08-26	12.750	12.983	12.511	12.750	12.750	21,733
2026-08-25	12.750	12.983	12.500	12.750	12.750	1,574
2026-08-24	12.500	13.000	12.002	12.750	12.750	102,134
2026-08-21	12.500	13.000	12.311	12.500	12.500	141,145
2026-08-20	12.350	13.000	12.310	12.500	12.500	204,793
2026-08-19	12.250	12.700	12.220	12.350	12.350	164,633
2026-08-18	12.750	13.000	12.250	12.250	12.250	358,607
2026-08-17	13.000	13.500	12.125	12.750	12.750	533,567
2026-08-14	13.250	13.500	12.300	13.000	13.000	197,527
2026-08-13	13.250	13.250	13.010	13.250	13.250	26,200
2026-08-12	13.250	13.459	13.000	13.250	13.250	146,624
2026-08-11	13.250	13.500	13.000	13.250	13.250	234,569
2026-08-10	13.250	13.500	13.250	13.250	13.250	76,498
2026-08-07	13.250	13.500	13.130	13.250	13.250	388,484
2026-08-06	13.250	13.500	13.000	13.200	13.200	19,605
2026-08-05	13.250	13.500	13.250	13.250	13.250	15,140
2026-08-04	13.750	14.000	13.250	13.250	13.250	181,860
2026-08-03	13.750	13.959	13.500	13.750	13.750	5,082
2026-07-31	13.750	14.000	13.500	13.750	13.750	13,945

Page 1 of 2 · 64 trading daysOlder →

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.