BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 180.00 | 182.50 | 178.00 | 179.00 | 179.00 | 160,200 |
| 2026-10-20 | 181.00 | 184.00 | 177.00 | 178.50 | 178.50 | 181,624 |
| 2026-10-19 | 184.52 | 186.50 | 178.65 | 181.00 | 181.00 | 293,635 |
| 2026-10-16 | 180.61 | 185.50 | 180.00 | 183.50 | 183.50 | 121,926 |
| 2026-10-15 | 183.00 | 188.50 | 179.79 | 181.00 | 181.00 | 740,061 |
| 2026-10-14 | 186.00 | 191.50 | 184.00 | 184.00 | 184.00 | 171,400 |
| 2026-10-13 | 186.00 | 190.50 | 185.10 | 188.00 | 188.00 | 153,254 |
| 2026-10-12 | 189.00 | 192.50 | 187.00 | 187.00 | 187.00 | 177,019 |
| 2026-10-09 | 188.50 | 190.50 | 187.23 | 189.00 | 189.00 | 111,944 |
| 2026-10-08 | 189.00 | 192.00 | 187.00 | 187.00 | 187.00 | 170,285 |
| 2026-10-07 | 192.00 | 193.50 | 187.29 | 187.50 | 187.50 | 203,680 |
| 2026-10-06 | 191.00 | 193.50 | 190.00 | 192.00 | 192.00 | 222,598 |
| 2026-10-05 | 191.00 | 193.50 | 190.50 | 191.00 | 191.00 | 90,808 |
| 2026-10-02 | 192.00 | 192.50 | 188.50 | 192.00 | 192.00 | 156,211 |
| 2026-10-01 | 193.00 | 195.50 | 188.22 | 189.00 | 189.00 | 258,222 |
| 2026-09-30 | 194.00 | 197.00 | 192.50 | 192.50 | 192.50 | 170,500 |
| 2026-09-29 | 194.50 | 198.00 | 193.50 | 194.00 | 194.00 | 148,720 |
| 2026-09-28 | 193.50 | 195.50 | 193.00 | 194.50 | 194.50 | 409,458 |
| 2026-09-25 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 232,453 |
| 2026-09-24 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 99,570 |
| 2026-09-23 | 192.00 | 192.19 | 187.00 | 187.00 | 187.00 | 175,636 |
| 2026-09-22 | 193.00 | 193.50 | 187.00 | 192.00 | 192.00 | 250,351 |
| 2026-09-21 | 193.50 | 197.50 | 191.00 | 196.50 | 196.50 | 217,256 |
| 2026-09-18 | 194.00 | 196.50 | 190.50 | 190.50 | 190.50 | 265,206 |
| 2026-09-17 | 199.00 | 199.00 | 190.50 | 193.50 | 193.50 | 206,142 |
| 2026-09-16 | 193.00 | 198.50 | 191.00 | 191.00 | 191.00 | 249,907 |
| 2026-09-15 | 191.00 | 199.00 | 187.50 | 192.00 | 192.00 | 185,971 |
| 2026-09-14 | 195.00 | 198.50 | 191.00 | 191.00 | 191.00 | 226,243 |
| 2026-09-11 | 194.00 | 197.00 | 192.32 | 194.00 | 194.00 | 255,587 |
| 2026-09-10 | 192.00 | 196.50 | 191.00 | 194.00 | 194.00 | 284,459 |
| 2026-09-09 | 196.50 | 197.50 | 192.00 | 193.50 | 193.50 | 112,462 |
| 2026-09-08 | 191.50 | 196.00 | 190.35 | 195.00 | 195.00 | 1,634,711 |
| 2026-09-07 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | 445,758 |
| 2026-09-04 | 198.00 | 198.00 | 190.50 | 190.50 | 190.50 | 135,951 |
| 2026-09-03 | 193.00 | 197.00 | 189.00 | 189.50 | 189.50 | 246,894 |
| 2026-09-02 | 189.50 | 196.50 | 189.00 | 191.00 | 191.00 | 165,162 |
| 2026-09-01 | 192.50 | 197.50 | 189.00 | 190.00 | 190.00 | 204,822 |
| 2026-08-28 | 194.00 | 194.00 | 191.50 | 194.00 | 194.00 | 123,010 |
| 2026-08-27 | 192.00 | 197.00 | 192.00 | 193.50 | 193.50 | 55,357 |
| 2026-08-26 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 222,844 |
| 2026-08-25 | 191.00 | 195.50 | 189.52 | 191.00 | 191.00 | 199,610 |
| 2026-08-24 | 191.00 | 194.50 | 190.50 | 191.00 | 191.00 | 782,359 |
| 2026-08-21 | 192.50 | 197.00 | 190.00 | 191.00 | 191.00 | 206,811 |
| 2026-08-20 | 192.00 | 197.50 | 189.00 | 189.50 | 189.50 | 208,805 |
| 2026-08-19 | 192.50 | 197.50 | 190.00 | 190.00 | 190.00 | 222,646 |
| 2026-08-18 | 191.50 | 196.50 | 191.00 | 191.00 | 191.00 | 118,353 |
| 2026-08-17 | 193.00 | 195.50 | 190.50 | 192.00 | 192.00 | 193,815 |
| 2026-08-14 | 191.50 | 197.50 | 191.50 | 191.50 | 191.50 | 143,469 |
| 2026-08-13 | 192.50 | 197.50 | 191.00 | 192.00 | 192.00 | 152,102 |
| 2026-08-12 | 192.00 | 197.50 | 190.66 | 192.00 | 192.00 | 158,967 |
| 2026-08-11 | 192.75 | 197.50 | 191.00 | 191.50 | 191.50 | 130,754 |
| 2026-08-10 | 194.00 | 197.50 | 190.50 | 193.00 | 193.00 | 147,812 |
| 2026-08-07 | 193.50 | 197.50 | 191.00 | 192.50 | 192.50 | 257,243 |
| 2026-08-06 | 192.50 | 197.50 | 190.02 | 190.50 | 190.50 | 370,182 |
| 2026-08-05 | 195.00 | 195.00 | 188.50 | 192.50 | 192.50 | 266,701 |
| 2026-08-04 | 190.00 | 192.00 | 188.00 | 191.50 | 191.50 | 269,960 |
| 2026-08-03 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | 258,811 |
| 2026-07-31 | 190.50 | 192.00 | 187.00 | 187.00 | 187.00 | 226,364 |
| 2026-07-30 | 187.50 | 192.00 | 187.50 | 190.50 | 190.50 | 218,470 |
| 2026-07-29 | 188.00 | 191.50 | 187.00 | 187.50 | 187.50 | 202,804 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0287 GBP |
| 2026-01-02 | 0.0473 GBP |
| 2025-06-05 | 0.0270 GBP |
| 2025-01-09 | 0.0481 GBP |
| 2024-06-13 | 0.0275 GBP |
| 2024-01-04 | 0.0386 GBP |
| 2023-06-15 | 0.0244 GBP |
| 2023-01-05 | 0.0344 GBP |
| 2022-06-01 | 0.0220 GBP |
| 2022-01-06 | 0.0318 GBP |
| 2021-06-10 | 0.0195 GBP |
| 2020-12-31 | 0.0311 GBP |
| 2020-06-04 | 0.0217 GBP |
| 2020-01-02 | 0.0362 GBP |
| 2019-06-06 | 0.0238 GBP |
| 2019-01-03 | 0.0405 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.