Frenkel Topping Group (FEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frenkel Topping Group

Date Open High Low Close* Volume
17/12/2025 48.50p 48.71p 48.50p 48.50p 20
16/12/2025 48.50p 48.75p 48.00p 48.50p 58286
15/12/2025 48.50p 48.50p 48.15p 48.50p 0
12/12/2025 48.50p 48.50p 48.10p 48.50p 15158
11/12/2025 48.50p 48.50p 48.15p 48.50p 0
10/12/2025 48.50p 48.74p 48.26p 48.50p 55000
09/12/2025 48.50p 48.50p 48.15p 48.50p 0
08/12/2025 48.50p 48.50p 48.15p 48.50p 0
05/12/2025 48.50p 48.50p 48.15p 48.50p 0
04/12/2025 48.50p 48.89p 48.50p 48.50p 30001
03/12/2025 48.50p 48.50p 48.36p 48.50p 3373
02/12/2025 48.50p 48.50p 48.36p 48.50p 9001
01/12/2025 48.50p 48.50p 48.15p 48.50p 0
28/11/2025 48.50p 48.89p 48.50p 48.50p 4
27/11/2025 48.50p 48.50p 48.15p 48.50p 0
26/11/2025 48.50p 48.50p 48.25p 48.50p 36498
25/11/2025 48.50p 48.50p 48.15p 48.50p 0
24/11/2025 48.50p 48.50p 48.15p 48.50p 0
21/11/2025 48.50p 48.74p 48.50p 48.50p 8000
20/11/2025 48.50p 48.89p 48.50p 48.50p 1285
19/11/2025 48.50p 48.52p 48.50p 48.50p 1328
18/11/2025 48.50p 48.75p 48.50p 48.50p 30546
17/11/2025 48.50p 48.89p 48.50p 48.50p 10005
14/11/2025 48.50p 48.89p 48.50p 48.50p 20
13/11/2025 48.50p 48.75p 48.50p 48.50p 3150000
12/11/2025 48.50p 48.97p 48.50p 48.50p 12669
11/11/2025 48.50p 49.00p 48.00p 48.50p 182418
10/11/2025 48.50p 48.50p 48.36p 48.50p 1800
07/11/2025 48.50p 48.50p 48.20p 48.50p 0
06/11/2025 48.50p 48.70p 48.50p 48.50p 30000
05/11/2025 49.00p 49.00p 48.35p 48.50p 10787
04/11/2025 49.00p 49.00p 48.40p 49.00p 0
03/11/2025 49.00p 49.00p 48.40p 49.00p 0
31/10/2025 49.00p 49.00p 48.40p 49.00p 101968
30/10/2025 49.00p 49.00p 48.40p 49.00p 20021
29/10/2025 49.00p 49.00p 48.06p 49.00p 28524
28/10/2025 49.00p 49.00p 48.55p 49.00p 49508
27/10/2025 49.00p 49.00p 48.65p 49.00p 15745
24/10/2025 49.00p 49.00p 48.65p 49.00p 168
23/10/2025 49.00p 49.00p 48.95p 49.00p 19000
22/10/2025 49.00p 49.00p 48.66p 49.00p 16689
21/10/2025 49.00p 49.00p 48.65p 49.00p 45080
20/10/2025 49.00p 49.00p 48.45p 49.00p 1461
17/10/2025 49.00p 49.00p 49.00p 49.00p 22161
16/10/2025 49.00p 49.00p 48.50p 49.00p 25000
15/10/2025 49.00p 49.00p 48.40p 49.00p 24083
14/10/2025 49.00p 49.11p 48.40p 49.00p 112648
13/10/2025 49.00p 49.00p 48.06p 49.00p 2
10/10/2025 49.00p 49.20p 48.30p 49.00p 32000
09/10/2025 49.00p 49.00p 48.30p 49.00p 3517
08/10/2025 49.00p 49.00p 48.06p 49.00p 6883
07/10/2025 49.50p 49.50p 48.06p 49.00p 16518
06/10/2025 49.50p 49.68p 49.10p 49.50p 59230
03/10/2025 49.50p 49.97p 49.50p 49.50p 9158
02/10/2025 49.50p 50.00p 49.15p 49.50p 93688
01/10/2025 50.00p 50.94p 49.50p 49.60p 13805444
30/09/2025 45.50p 45.90p 45.06p 45.50p 36740
29/09/2025 45.50p 45.95p 44.50p 45.50p 62109
26/09/2025 45.50p 45.50p 45.48p 45.50p 11017
25/09/2025 45.50p 45.68p 45.00p 45.50p 1627986
24/09/2025 46.50p 46.60p 45.18p 45.50p 31002
23/09/2025 46.50p 46.50p 46.00p 46.50p 68995
22/09/2025 46.50p 46.50p 46.21p 46.50p 0
19/09/2025 46.50p 46.60p 45.00p 46.50p 68985
18/09/2025 46.50p 47.00p 46.50p 46.50p 43529
17/09/2025 46.50p 46.68p 46.50p 46.50p 2633
16/09/2025 46.50p 46.50p 46.50p 46.50p 2118
15/09/2025 46.50p 46.70p 46.50p 46.50p 91
12/09/2025 46.50p 46.75p 46.40p 46.50p 105109
11/09/2025 46.50p 46.50p 46.50p 46.50p 7852
10/09/2025 46.50p 46.75p 46.50p 46.50p 130
09/09/2025 46.50p 46.80p 46.00p 46.50p 100248
08/09/2025 46.50p 46.50p 46.21p 46.50p 7676
05/09/2025 46.50p 46.50p 46.50p 46.50p 100
04/09/2025 46.50p 46.50p 46.21p 46.50p 6000
03/09/2025 46.50p 46.50p 46.21p 46.50p 0
02/09/2025 46.50p 46.50p 46.21p 46.50p 0
01/09/2025 47.00p 47.00p 46.25p 46.50p 68173
29/08/2025 47.00p 47.50p 46.43p 47.00p 39398
28/08/2025 47.00p 47.00p 46.43p 47.00p 0
27/08/2025 47.00p 47.00p 46.43p 47.00p 25000
26/08/2025 47.00p 47.02p 46.43p 47.00p 856
22/08/2025 47.00p 47.50p 47.00p 47.00p 170800
21/08/2025 47.00p 48.00p 47.00p 47.00p 87341
20/08/2025 47.00p 47.33p 46.32p 47.00p 17959
19/08/2025 47.00p 47.33p 46.32p 47.00p 4866
18/08/2025 47.00p 47.30p 47.00p 47.00p 2784
15/08/2025 47.00p 47.00p 46.43p 47.00p 0
14/08/2025 47.00p 47.40p 46.30p 47.00p 25603
13/08/2025 47.00p 48.00p 47.00p 47.00p 8
12/08/2025 47.50p 48.28p 46.43p 47.00p 70488
11/08/2025 47.50p 48.55p 46.50p 47.50p 68656
08/08/2025 47.50p 48.91p 47.50p 47.50p 16
07/08/2025 47.50p 47.80p 47.50p 47.50p 15000
06/08/2025 47.50p 47.50p 47.06p 47.50p 0
05/08/2025 47.50p 47.50p 46.00p 47.50p 5401
04/08/2025 47.50p 47.50p 47.06p 47.50p 0
01/08/2025 47.50p 48.91p 47.50p 47.50p 2374
31/07/2025 47.50p 47.50p 47.06p 47.50p 0
30/07/2025 47.50p 47.55p 47.50p 47.50p 19500
29/07/2025 47.50p 47.50p 47.50p 47.50p 8882
28/07/2025 47.50p 47.50p 47.06p 47.50p 0
25/07/2025 47.00p 49.00p 47.00p 47.50p 38507
24/07/2025 47.00p 47.00p 47.00p 47.00p 24679
23/07/2025 47.00p 47.90p 47.00p 47.00p 10270
22/07/2025 47.00p 47.00p 46.67p 47.00p 0
21/07/2025 47.00p 47.90p 46.90p 47.00p 55003
18/07/2025 47.00p 47.00p 46.78p 47.00p 27026
17/07/2025 47.00p 47.00p 46.78p 47.00p 9090
16/07/2025 47.00p 47.00p 46.78p 47.00p 7703
15/07/2025 47.00p 47.00p 46.60p 47.00p 23473
14/07/2025 47.00p 47.00p 46.67p 47.00p 0
11/07/2025 47.50p 47.50p 46.60p 47.00p 18275
10/07/2025 47.50p 47.50p 47.20p 47.50p 0
09/07/2025 47.50p 48.40p 46.55p 47.50p 28240
08/07/2025 47.50p 47.50p 46.55p 47.50p 13011
07/07/2025 47.50p 47.50p 47.20p 47.50p 0
04/07/2025 47.50p 47.50p 47.20p 47.50p 0
03/07/2025 47.50p 47.50p 46.09p 47.50p 18
02/07/2025 47.50p 48.50p 47.50p 47.50p 3000
01/07/2025 47.50p 47.50p 46.09p 47.50p 2693
30/06/2025 47.50p 47.75p 46.00p 47.50p 126239
27/06/2025 47.50p 48.00p 46.15p 47.50p 35000
26/06/2025 47.50p 48.00p 46.10p 47.50p 27660
25/06/2025 47.50p 47.89p 46.09p 47.50p 22786
24/06/2025 47.50p 47.50p 46.06p 47.50p 6652
23/06/2025 47.50p 48.00p 46.09p 47.50p 10067
20/06/2025 47.50p 47.50p 47.20p 47.50p 0
19/06/2025 47.50p 47.50p 47.20p 47.50p 0
18/06/2025 47.50p 47.90p 47.50p 47.50p 52
17/06/2025 47.50p 48.00p 47.50p 47.50p 15030
16/06/2025 47.50p 47.50p 46.06p 47.50p 7527
13/06/2025 48.00p 48.00p 47.00p 47.50p 31431
12/06/2025 48.00p 48.00p 47.07p 48.00p 7500
11/06/2025 48.00p 48.00p 47.06p 48.00p 976
10/06/2025 47.50p 48.00p 47.00p 48.00p 105426
09/06/2025 47.50p 47.74p 47.00p 47.50p 41279
06/06/2025 47.50p 47.90p 47.03p 47.50p 53041
05/06/2025 48.00p 48.00p 47.00p 47.50p 35000
04/06/2025 48.50p 48.50p 47.25p 48.00p 33192
03/06/2025 49.00p 49.90p 47.25p 48.50p 60494
02/06/2025 43.00p 50.00p 43.00p 49.00p 229153
30/05/2025 40.00p 44.00p 40.00p 43.00p 820647
29/05/2025 40.00p 40.96p 40.00p 40.00p 350000
28/05/2025 40.00p 40.14p 40.00p 40.00p 0
27/05/2025 40.00p 40.50p 39.33p 40.00p 17933
23/05/2025 40.00p 40.50p 39.33p 40.00p 5453
22/05/2025 40.00p 40.14p 40.00p 40.00p 0
21/05/2025 40.00p 40.94p 39.10p 40.00p 47991
20/05/2025 40.00p 40.94p 39.20p 40.00p 31741
19/05/2025 39.50p 40.00p 38.00p 40.00p 119930
16/05/2025 39.50p 39.97p 39.50p 39.50p 500
15/05/2025 39.50p 39.95p 39.00p 39.50p 14310
14/05/2025 39.50p 39.50p 39.20p 39.50p 15000
13/05/2025 39.50p 39.50p 39.00p 39.50p 8000
12/05/2025 40.50p 41.70p 38.00p 39.50p 94898
09/05/2025 40.50p 41.20p 40.50p 40.50p 0
08/05/2025 40.50p 40.74p 40.50p 40.50p 12200
07/05/2025 40.50p 40.50p 40.00p 40.50p 12382
06/05/2025 40.50p 40.50p 40.00p 40.50p 4913
02/05/2025 40.50p 40.50p 39.25p 40.50p 400000
01/05/2025 39.50p 42.40p 39.50p 40.50p 173349
30/04/2025 39.50p 41.00p 39.00p 39.50p 2790
29/04/2025 37.00p 39.90p 36.20p 39.50p 73483
28/04/2025 35.50p 38.00p 35.09p 36.00p 48933
25/04/2025 32.50p 35.80p 32.50p 34.50p 67236
24/04/2025 32.50p 33.00p 32.50p 32.50p 24611
23/04/2025 32.50p 32.97p 32.50p 32.50p 3
22/04/2025 32.50p 32.90p 32.50p 32.50p 10000
17/04/2025 32.50p 32.85p 32.50p 32.50p 1640
16/04/2025 32.50p 32.85p 32.50p 32.50p 76
15/04/2025 32.50p 33.00p 32.50p 32.50p 2700
14/04/2025 32.50p 32.62p 32.50p 32.50p 0
11/04/2025 32.50p 32.62p 32.50p 32.50p 0
10/04/2025 32.50p 32.97p 32.05p 32.50p 15835
09/04/2025 32.50p 32.50p 32.03p 32.50p 68730
08/04/2025 32.50p 32.50p 32.05p 32.50p 190141
07/04/2025 32.50p 32.50p 32.05p 32.50p 53960
04/04/2025 32.50p 32.50p 32.05p 32.50p 60828
03/04/2025 32.50p 32.50p 32.26p 32.50p 2128
02/04/2025 32.50p 33.00p 32.10p 32.50p 10687
01/04/2025 32.50p 32.80p 32.03p 32.50p 110414
31/03/2025 32.50p 32.50p 32.00p 32.50p 10611
28/03/2025 32.20p 32.50p 32.20p 32.50p 25000
27/03/2025 31.70p 32.40p 31.50p 32.20p 28557
26/03/2025 31.50p 31.99p 31.50p 31.70p 17500
25/03/2025 31.50p 32.00p 31.50p 31.50p 5000
24/03/2025 32.20p 32.20p 31.08p 31.50p 595423
21/03/2025 32.00p 32.20p 31.56p 32.20p 259454
20/03/2025 32.00p 32.80p 31.97p 32.00p 365332
19/03/2025 32.00p 32.40p 31.97p 32.00p 57581
18/03/2025 32.00p 32.00p 31.96p 32.00p 3365
17/03/2025 32.00p 32.88p 31.90p 32.00p 140506
14/03/2025 32.00p 32.00p 31.55p 32.00p 0
13/03/2025 32.00p 32.04p 31.87p 32.00p 18528
12/03/2025 32.00p 32.00p 31.84p 32.00p 45654
11/03/2025 32.00p 32.08p 31.81p 32.00p 73890
10/03/2025 32.00p 32.00p 31.80p 32.00p 6524
07/03/2025 32.00p 32.00p 31.75p 32.00p 0
06/03/2025 32.50p 32.50p 32.37p 32.50p 0

*Close Price adjusted for both dividends and splits