1. Share Prices

  2. Frontier Ip Group PLC (FIPP)

15.95p+0.45 (+2.90%)10 Dec 2025, 11:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202515.50p15.99p15.19p15.50p174,593
Dec 8, 202518.50p19.00p15.00p15.50p502,285
Dec 5, 202518.50p18.80p18.79p18.50p54,840
Dec 3, 202519.00p19.60p18.00p18.50p75,812
Dec 2, 202519.00p20.00p18.00p19.00p23,854
Dec 1, 202519.00p19.73p19.60p19.00p13,606
Nov 28, 202519.00p19.74p18.30p19.00p12,047
Nov 27, 202519.00p19.74p19.02p19.00p5,592
Nov 26, 202520.00p20.00p18.55p19.00p150,306
Nov 25, 202520.00p21.00p19.00p20.00p574
Nov 24, 202520.00p21.00p19.38p20.00p13,827
Nov 21, 202520.00p21.00p19.00p20.00p43,600
Nov 20, 202519.00p20.70p19.80p20.00p37,928
Nov 19, 202519.00p19.89p18.43p19.00p24,701
Nov 18, 202519.00p20.00p18.00p19.00p68,878
Nov 17, 202519.50p19.99p19.15p19.50p46,827
Nov 14, 202521.00p21.00p19.12p19.50p69,086
Nov 13, 202521.00p21.29p20.00p21.00p14,984
Nov 12, 202521.00p21.35p20.00p21.00p51,176
Nov 11, 202521.00p22.00p20.22p21.00p44,733
Nov 10, 202521.00p21.55p20.22p21.00p35,264
Nov 7, 202521.00p21.59p20.02p21.00p9,421
Nov 6, 202522.00p22.70p20.22p21.00p143,239
Nov 5, 202524.00p24.00p21.22p22.00p250,146
Nov 4, 202524.00p24.95p23.00p24.00p98,129
Nov 3, 202523.50p26.00p23.00p24.00p234,647
Oct 31, 202523.50p23.78p23.01p23.50p3,911
Oct 30, 202523.50p23.90p23.00p23.50p228,429
Oct 29, 202524.00p25.00p23.10p23.50p90,581
Oct 28, 202524.50p25.00p23.40p24.00p198,656
Oct 27, 202522.00p25.90p22.50p24.50p491,882
Oct 24, 202519.50p22.70p19.13p22.00p297,839
Oct 23, 202519.00p20.00p19.01p19.10p64,991
Oct 22, 202519.00p19.80p18.00p19.00p1,854
Oct 21, 202519.00p20.00p18.40p19.00p105,047
Oct 20, 202519.00p20.00p18.00p19.00p48,450
Oct 17, 202518.50p18.70p18.10p18.50p60,383
Oct 16, 202518.00p18.80p17.00p18.50p298,953
Oct 15, 202517.50p18.20p17.00p18.00p133,652
Oct 14, 202517.00p18.00p16.30p17.50p66,689
Oct 13, 202517.00p17.98p16.10p17.00p94,538
Oct 10, 202516.50p16.80p16.00p17.00p30,441
Oct 9, 202516.50p16.86p16.05p16.50p113,338
Oct 8, 202516.50p16.80p16.00p16.50p53,419
Oct 7, 202516.50p17.00p16.00p16.50p102,744
Oct 6, 202516.50p16.90p16.05p16.50p54,234
Oct 3, 202517.00p0.00p0.00p17.00p0
Oct 2, 202517.00p17.90p16.51p17.00p73,022
Oct 1, 202517.00p17.00p16.51p17.00p96,121
Sep 30, 202517.00p18.00p16.00p17.00p98,728
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC210.808.24
Firstgroup PLC184.365.29
Baillie Gifford Us Growth Trust PLC296.504.04
Volution Group PLC639.004.24
Patria Private Equity Trust PLC610.003.21
Berkeley Group Holdings (The) PLC3,690.003.07

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC51.26-4.53
Moonpig Group PLC204.00-3.55
Chemring Group PLC465.00-2.62
Raspberry Pi Holdings PLC319.60-2.62
Qinetiq Group PLC426.89-2.27