1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

48.50p+0.00 (+0.00%)04 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frenkel Topping Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202548.50p48.89p48.72p48.50p30,001
Dec 3, 202548.50p48.36p48.36p48.50p3,373
Dec 2, 202548.50p48.36p48.36p48.50p9,001
Nov 28, 202548.50p48.89p48.89p48.50p4
Nov 26, 202548.50p48.25p48.25p48.50p36,498
Nov 21, 202548.50p48.74p48.74p48.50p8,000
Nov 20, 202548.50p48.89p48.52p48.50p1,285
Nov 19, 202548.50p48.52p48.52p48.50p1,328
Nov 18, 202548.50p48.75p48.52p48.50p30,546
Nov 17, 202548.50p48.89p48.52p48.50p10,005
Nov 14, 202548.50p48.89p48.89p48.50p20
Nov 13, 202548.50p48.75p48.75p48.50p3,150,000
Nov 12, 202548.50p48.97p48.96p48.50p12,669
Nov 11, 202548.50p49.00p48.00p48.50p182,418
Nov 10, 202548.50p48.36p48.36p48.50p1,800
Nov 6, 202548.50p48.70p48.70p48.50p30,000
Nov 5, 202549.00p48.98p48.35p48.50p10,787
Oct 31, 202549.00p49.00p48.40p49.00p101,968
Oct 30, 202549.00p48.94p48.40p49.00p20,021
Oct 29, 202549.00p49.00p48.06p49.00p70,024
Oct 28, 202549.00p49.00p48.55p49.00p49,508
Oct 27, 202549.00p48.98p48.65p49.00p15,745
Oct 24, 202549.00p48.65p48.65p49.00p168
Oct 23, 202549.00p48.95p48.95p49.00p19,000
Oct 22, 202549.00p48.98p48.66p49.00p16,689
Oct 21, 202549.00p49.00p48.65p49.00p45,080
Oct 20, 202549.00p49.00p48.45p49.00p41,461
Oct 17, 202549.00p49.00p49.00p49.00p22,161
Oct 16, 202549.00p48.50p48.50p49.00p25,000
Oct 15, 202549.00p49.00p48.40p49.00p24,083
Oct 14, 202549.00p49.11p48.40p49.00p136,017
Oct 13, 202549.00p49.05p48.06p49.00p20,002
Oct 10, 202549.00p49.20p48.30p49.00p32,000
Oct 9, 202549.00p49.00p48.30p49.00p3,517
Oct 8, 202549.00p48.40p48.06p49.00p6,883
Oct 7, 202549.50p49.06p48.06p49.00p41,518
Oct 6, 202549.50p49.68p49.10p49.50p59,230
Oct 3, 202549.50p0.00p0.00p49.50p0
Oct 2, 202549.50p50.00p49.15p49.50p93,688
Oct 1, 202550.00p50.94p49.50p49.60p13,805,444
Sep 30, 202545.50p45.90p45.06p45.50p36,740
Sep 29, 202545.50p45.95p44.50p45.50p62,109
Sep 26, 202545.50p45.48p45.48p45.50p11,017
Sep 25, 202545.50p45.68p45.00p45.50p1,627,986
Sep 24, 202546.50p46.60p45.68p45.50p31,002
Sep 23, 202546.50p46.13p46.00p46.50p68,995
Sep 19, 202546.50p46.60p45.00p46.50p68,985
Sep 18, 202546.50p47.00p46.67p46.50p43,529
Sep 17, 202546.50p46.68p46.67p46.50p2,633
Sep 16, 202546.50p46.70p46.70p46.50p2,118
12345
Showing 1 to 50 of 213

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68