Frontier IP Group Plc - FIPP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17	17	17	17.9	16.5	16,542
September 04, 2025	16.5	17	17	17.9	16.5	244,362
September 03, 2025	18	16.5	16.5	18	16.5	159,133
September 02, 2025	18	18	18	18.15	18	5,516
September 01, 2025	18.24	18	18	18.24	17.02	5,831
August 29, 2025	16.65	18	18	18.7	16.26	490,357
August 28, 2025	16	16.5	16.5	17	15.55	218,329
August 27, 2025	16.9	17	17	17.29	16.02	73,037
August 26, 2025	18.41	17	17	19	16	299,674
August 22, 2025	18.01	18	18	19	17.6	67,154
August 21, 2025	18.11	18.5	18.5	19	18	234,318
August 20, 2025	18.58	18.5	18.5	18.58	18.11	37,298
August 19, 2025	18	18.5	18.5	19	18	151,755
August 18, 2025	19.72	19	19	20	19	3,953
August 15, 2025	19.73	19.5	19.5	19.73	19.15	9,641
August 14, 2025	19.15	19.5	19.5	19.77	19.15	27,979
August 13, 2025	19.5	19.5	19.5	19.82	19.5	27,931
August 12, 2025	19.77	19.5	19.5	20.4	19	140,092
August 11, 2025	19.82	19.5	19.5	19.82	19.15	147,320
August 08, 2025	19.75	19.5	19.5	19.75	19.5	48,715
August 07, 2025	19.67	20.4	20.4	20.4	19	49,551
August 06, 2025	21	19.5	19.5	21	18.11	118,576
August 05, 2025	21	20	20	21	20	11,389
August 04, 2025	20.02	21	21	22	20	13,787
August 01, 2025	20.4	20.4	20.4	21.25	20.15	191,546
July 31, 2025	20.68	21	21	21.25	20.1	58,543
July 30, 2025	21.25	21	21	22	20.1	80,273
July 29, 2025	22	21	21	22	20	175,496
July 28, 2025	21.44	21	21	21.44	20.25	111,942
July 25, 2025	21.45	21	21	21.45	21	52,133
July 24, 2025	20.31	21	21	21.7	20.31	68,009
July 23, 2025	22	21	21	22	20.25	30,074
July 22, 2025	22	21	21	22	21	18,527
July 21, 2025	20.6	21	21	22	20.15	109,761
July 18, 2025	20.38	21	21	22	20.38	64,070
July 17, 2025	21.65	21	21	21.65	20.38	71,049
July 16, 2025	21.69	21	21	21.69	20.31	5,099
July 15, 2025	20.22	21	21	22	20.22	70,523
July 14, 2025	22	21	21	22	20	51,369
July 11, 2025	22	21	21	22	21	72,831
July 10, 2025	21	21	21	22	20	170,320
July 09, 2025	19.65	20.5	20.5	21	19.65	10,341
July 08, 2025	19.51	20	20	20.86	19.51	14,075
July 07, 2025	19.43	20	20	20.65	19.43	23,842
July 04, 2025	19.41	20	20	21.6	19.41	169,369
July 03, 2025	20.99	21.4	21.4	21.4	19.9	114,900
July 02, 2025	21.33	20.5	20.5	22	20	16,826
July 01, 2025	21.4	21	21	22	20	97,736
June 30, 2025	20.75	21	21	21.4	20.1	44,849
June 27, 2025	22	21	21	22	19	101,645
June 26, 2025	20	21	21	21	20	34,540
June 25, 2025	20.63	21	21	21.95	20	244,357
June 24, 2025	20.12	21	21	22	20	71,163
June 23, 2025	20.1	21	21	22	20	70,856
June 20, 2025	22	21	21	22	20	30,416
June 19, 2025	21.75	21	21	21.75	20	179,800
June 18, 2025	21.98	22	22	22	20.5	75,003
June 17, 2025	21.88	22	22	22	20	174,398
June 16, 2025	21.5	21	21	22	21	29,248
June 13, 2025	21.9	22	22	22	20.6	15,132

Frontier IP Group Plc (FIPP.L) LSE