1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

47.80p+0.30 (+0.63%)07 Aug 2025, 09:07
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
Aug 5, 202547.50p46.77p46.00p47.50p5,401
Aug 1, 202547.50p48.91p47.63p47.50p2,374
Jul 30, 202547.50p47.55p47.55p47.50p19,500
Jul 29, 202547.50p47.50p47.50p47.50p8,882
Jul 25, 202547.00p49.00p47.00p47.50p38,507
Jul 24, 202547.00p47.00p47.00p47.00p24,679
Jul 23, 202547.00p47.90p47.80p47.00p10,270
Jul 21, 202547.00p47.90p46.90p47.00p55,003
Jul 18, 202547.00p47.00p46.78p47.00p27,026
Jul 17, 202547.00p46.78p46.78p47.00p9,090
Jul 16, 202547.00p46.78p46.78p47.00p7,703
Jul 15, 202547.00p46.60p46.60p47.00p23,473
Jul 11, 202547.50p46.60p46.60p47.00p18,275
Jul 9, 202547.50p48.40p46.55p47.50p28,240
Jul 8, 202547.50p46.55p46.55p47.50p13,011
Jul 3, 202547.50p46.09p46.09p47.50p18
Jul 2, 202547.50p48.50p48.50p47.50p3,000
Jul 1, 202547.50p46.16p46.09p47.50p2,693
Jun 30, 202547.50p47.75p46.00p47.50p148,239
Jun 27, 202547.50p48.00p46.15p47.50p35,000
Jun 26, 202547.50p48.00p46.10p47.50p27,660
Jun 25, 202547.50p47.89p46.09p47.50p22,786
Jun 24, 202547.50p46.09p46.06p47.50p6,652
Jun 23, 202547.50p48.00p46.09p47.50p10,067
Jun 18, 202547.50p47.90p47.90p47.50p52
Jun 17, 202547.50p48.00p47.50p47.50p15,030
Jun 16, 202547.50p46.06p46.06p47.50p7,527
Jun 13, 202548.00p47.06p47.00p47.50p31,431
Jun 12, 202548.00p47.07p47.07p48.00p7,500
Jun 11, 202548.00p47.06p47.06p48.00p976
Jun 10, 202547.50p47.30p47.00p48.00p105,426
Jun 9, 202547.50p47.74p47.00p47.50p41,279
Jun 6, 202547.50p47.90p47.03p47.50p53,041
Jun 5, 202548.00p47.00p47.00p47.50p35,000
Jun 4, 202548.50p48.20p47.25p48.00p33,192
Jun 3, 202549.00p49.90p47.25p48.50p60,494
Jun 2, 202543.00p50.00p44.00p49.00p229,153
May 30, 202540.00p44.00p40.50p43.00p820,647
May 29, 202540.00p40.96p40.00p40.00p350,000
May 27, 202540.00p40.50p39.33p40.00p17,933
May 23, 202540.00p40.50p39.33p40.00p5,453
May 21, 202540.00p40.94p39.10p40.00p47,991
May 20, 202540.00p40.94p39.20p40.00p31,741
May 19, 202539.50p39.95p38.00p40.00p119,930
May 16, 202539.50p39.97p39.97p39.50p500
May 15, 202539.50p39.95p39.00p39.50p14,310
May 14, 202539.50p39.20p39.20p39.50p15,000
May 13, 202539.50p39.00p39.00p39.50p8,000
May 12, 202540.50p41.70p38.00p39.50p94,898
May 8, 202540.50p40.74p40.74p40.50p12,200
12345
Showing 1 to 50 of 214

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC232.6013.91
Serco Group PLC224.607.26
Intercontinental Hotels Group PLC9,218.006.20
Fresnillo PLC1,707.823.19
Halma PLC3,332.003.09
Bridgepoint Group PLC341.002.71

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC192.40-14.68
Hikma Pharmaceuticals PLC1,750.00-7.11
Wpp PLC388.12-3.48
Man Group PLC160.58-3.21
Glencore PLC275.86-3.12
Bae Systems PLC1,804.00-2.91