Frenkel Topping Group Plc (FEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:14PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 53.30 | 54.00 | 53.30 | 53.35 | 53.35 | 8,344 |
| 24 Apr 2024 | 53.50 | 54.10 | 53.80 | 53.50 | 53.50 | 198,934 |
| 23 Apr 2024 | 53.50 | 54.00 | 54.00 | 53.50 | 53.50 | 82,037 |
| 22 Apr 2024 | 52.50 | 54.00 | 52.55 | 53.50 | 53.50 | 31,367 |
| 19 Apr 2024 | 51.00 | 52.00 | 50.50 | 51.50 | 51.50 | 71,384 |
| 18 Apr 2024 | 51.00 | 50.26 | 50.26 | 51.00 | 51.00 | 2,005 |
| 17 Apr 2024 | 51.00 | 50.98 | 50.98 | 51.00 | 51.00 | 49 |
| 16 Apr 2024 | 51.00 | 52.00 | 50.55 | 51.00 | 51.00 | 182,368 |
| 15 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Apr 2024 | 51.00 | 51.90 | 50.00 | 51.00 | 51.00 | 4,531 |
| 11 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 Apr 2024 | 51.00 | 51.24 | 50.90 | 51.00 | 51.00 | 17,012 |
| 09 Apr 2024 | 51.00 | 50.55 | 50.55 | 51.00 | 51.00 | 848 |
| 08 Apr 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 74,964 |
| 05 Apr 2024 | 51.00 | 51.44 | 50.00 | 51.00 | 51.00 | 22,989 |
| 04 Apr 2024 | 50.00 | 50.05 | 50.00 | 51.00 | 51.00 | 96,372 |
| 03 Apr 2024 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | 145,310 |
| 02 Apr 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 9,270 |
| 28 Mar 2024 | 51.50 | 51.95 | 51.01 | 51.50 | 51.50 | 203,861 |
| 27 Mar 2024 | 51.50 | 51.03 | 51.00 | 51.50 | 51.50 | 10,401 |
| 26 Mar 2024 | 51.50 | 51.20 | 51.00 | 51.50 | 51.50 | 68,610 |
| 25 Mar 2024 | 51.50 | 51.88 | 51.00 | 51.50 | 51.50 | 46,288 |
| 22 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 21 Mar 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 203,652 |
| 20 Mar 2024 | 51.00 | 52.00 | 51.15 | 51.50 | 51.50 | 29,955 |
| 19 Mar 2024 | 51.00 | 52.00 | 51.35 | 51.00 | 51.00 | 17,588 |
| 18 Mar 2024 | 51.00 | 52.00 | 51.15 | 51.00 | 51.00 | 123,597 |
| 15 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 47,006 |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 13 Mar 2024 | 48.00 | 50.00 | 48.00 | 50.50 | 50.50 | 76,301 |
| 12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 11 Mar 2024 | 48.00 | 48.75 | 47.00 | 48.00 | 48.00 | 14,728 |
| 08 Mar 2024 | 48.00 | 47.85 | 47.76 | 48.00 | 48.00 | 12,955 |
| 07 Mar 2024 | 48.00 | 49.00 | 47.65 | 48.00 | 48.00 | 100,070 |
| 06 Mar 2024 | 48.00 | 48.44 | 48.44 | 48.00 | 48.00 | 30 |
| 05 Mar 2024 | 48.00 | 47.56 | 47.56 | 48.00 | 48.00 | 350 |
| 04 Mar 2024 | 48.00 | 48.70 | 47.00 | 48.00 | 48.00 | 39,389 |
| 01 Mar 2024 | 48.00 | 49.00 | 47.50 | 48.00 | 48.00 | 34,000 |
| 29 Feb 2024 | 48.00 | 47.32 | 47.32 | 48.00 | 48.00 | 541 |
| 28 Feb 2024 | 47.50 | 48.49 | 47.84 | 48.00 | 48.00 | 15,588 |
| 27 Feb 2024 | 47.00 | 48.00 | 46.31 | 47.50 | 47.50 | 6,479 |
| 26 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 Feb 2024 | 47.00 | 47.64 | 46.20 | 47.00 | 47.00 | 15,085 |
| 22 Feb 2024 | 47.00 | 46.20 | 46.20 | 47.00 | 47.00 | 800 |
| 21 Feb 2024 | 47.00 | 47.75 | 47.75 | 47.00 | 47.00 | 1,047 |
| 20 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 30,000 |
| 19 Feb 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 12,892 |
| 16 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 15 Feb 2024 | 47.00 | 47.14 | 47.14 | 47.00 | 47.00 | 23,156 |
| 14 Feb 2024 | 47.00 | 47.94 | 46.00 | 47.00 | 47.00 | 27,431 |
| 13 Feb 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 62,469 |
| 12 Feb 2024 | 47.50 | 46.00 | 46.00 | 47.00 | 47.00 | 1,500 |
| 09 Feb 2024 | 47.50 | 47.49 | 45.50 | 47.50 | 47.50 | 95,642 |
| 08 Feb 2024 | 47.50 | 47.49 | 47.05 | 47.50 | 47.50 | 56,095 |
| 07 Feb 2024 | 47.50 | 47.49 | 46.45 | 47.50 | 47.50 | 4,216 |
| 06 Feb 2024 | 47.50 | 47.49 | 47.49 | 47.50 | 47.50 | 40 |
| 05 Feb 2024 | 47.50 | 47.49 | 47.49 | 47.50 | 47.50 | 2,034 |
| 02 Feb 2024 | 47.00 | 49.00 | 46.60 | 47.50 | 47.50 | 198,696 |
| 01 Feb 2024 | 47.00 | 48.00 | 46.06 | 47.00 | 47.00 | 78,793 |
| 31 Jan 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 14,075 |
| 30 Jan 2024 | 48.00 | 48.00 | 46.15 | 48.00 | 48.00 | 5,489 |
| 29 Jan 2024 | 48.50 | 48.50 | 47.00 | 48.00 | 48.00 | 104,061 |
| 26 Jan 2024 | 49.00 | 48.84 | 47.10 | 48.50 | 48.50 | 41,407 |
| 25 Jan 2024 | 49.00 | 48.84 | 48.00 | 49.00 | 49.00 | 220,393 |
| 24 Jan 2024 | 49.00 | 49.80 | 48.00 | 49.00 | 49.00 | 289,216 |
| 23 Jan 2024 | 52.00 | 50.88 | 50.88 | 52.00 | 52.00 | 2,304 |
| 22 Jan 2024 | 52.00 | 52.34 | 50.80 | 52.00 | 52.00 | 927,660 |
| 19 Jan 2024 | 52.00 | 50.00 | 49.50 | 52.00 | 52.00 | 281,493 |
| 18 Jan 2024 | 52.00 | 52.49 | 52.49 | 52.00 | 52.00 | 1,279 |
| 17 Jan 2024 | 52.00 | 53.49 | 49.50 | 52.00 | 52.00 | 93,032 |
| 16 Jan 2024 | 53.00 | 51.00 | 50.00 | 52.00 | 52.00 | 19,108 |
| 15 Jan 2024 | 51.55 | 55.90 | 51.55 | 53.00 | 53.00 | 23,131 |
| 12 Jan 2024 | 54.00 | 54.50 | 52.10 | 53.00 | 53.00 | 31,168 |
| 11 Jan 2024 | 56.50 | 55.00 | 53.10 | 54.00 | 54.00 | 23,237 |
| 10 Jan 2024 | 57.50 | 57.03 | 55.15 | 56.50 | 56.50 | 31,176 |
| 09 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 50,000 |
| 05 Jan 2024 | 57.50 | 57.98 | 57.03 | 57.50 | 57.50 | 284,061 |
| 04 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 Jan 2024 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | 86 |
| 02 Jan 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 214 |
| 29 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 28 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 27 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Dec 2023 | 54.00 | 59.50 | 53.50 | 57.50 | 57.50 | 156,990 |
| 21 Dec 2023 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 17,051 |
| 20 Dec 2023 | 53.50 | 55.00 | 52.01 | 53.50 | 53.50 | 400,097 |
| 19 Dec 2023 | 53.50 | 53.50 | 52.00 | 53.50 | 53.50 | 82,620 |
| 18 Dec 2023 | 53.00 | 54.26 | 53.00 | 53.50 | 53.50 | 95,105 |
| 15 Dec 2023 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 12,350 |
| 14 Dec 2023 | 53.00 | 52.50 | 52.00 | 53.00 | 53.00 | 39,424 |
| 13 Dec 2023 | 53.00 | 52.50 | 52.00 | 53.00 | 53.00 | 20,947 |
| 12 Dec 2023 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | 2,041 |
| 11 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 08 Dec 2023 | 53.00 | 53.24 | 52.00 | 53.00 | 53.00 | 6,700 |
| 07 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 06 Dec 2023 | 53.00 | 53.34 | 52.00 | 53.00 | 53.00 | 25,103 |
| 05 Dec 2023 | 53.00 | 53.40 | 52.25 | 53.00 | 53.00 | 15,188 |
| 04 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 01 Dec 2023 | 53.00 | 53.40 | 53.40 | 53.00 | 53.00 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.