BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 148.00 | 149.50 | 146.38 | 148.00 | 132.82 | 263,901 |
| 2024-06-10 | 148.00 | 149.50 | 147.12 | 147.50 | 132.37 | 206,549 |
| 2024-06-07 | 147.00 | 149.00 | 147.00 | 147.00 | 131.92 | 338,733 |
| 2024-06-06 | 147.50 | 149.50 | 147.00 | 147.50 | 132.37 | 87,710 |
| 2024-06-05 | 149.50 | 149.50 | 147.00 | 147.00 | 131.92 | 156,334 |
| 2024-06-04 | 146.50 | 150.00 | 146.00 | 148.25 | 133.05 | 78,029 |
| 2024-06-03 | 150.00 | 150.50 | 147.46 | 148.00 | 132.82 | 265,776 |
| 2024-05-31 | 149.50 | 150.00 | 145.83 | 149.50 | 134.17 | 74,882 |
| 2024-05-30 | 150.00 | 150.00 | 145.50 | 147.00 | 131.92 | 153,191 |
| 2024-05-29 | 148.00 | 151.50 | 144.50 | 148.25 | 133.05 | 182,465 |
| 2024-05-28 | 147.50 | 156.00 | 147.50 | 150.25 | 134.84 | 181,271 |
| 2024-05-24 | 150.50 | 153.00 | 148.80 | 149.00 | 133.72 | 130,930 |
| 2024-05-23 | 150.00 | 153.50 | 148.64 | 151.50 | 135.96 | 301,741 |
| 2024-05-22 | 153.00 | 153.50 | 147.50 | 149.00 | 133.72 | 207,116 |
| 2024-05-21 | 152.50 | 154.50 | 150.00 | 153.50 | 137.76 | 252,230 |
| 2024-05-20 | 150.50 | 157.50 | 150.50 | 153.00 | 137.31 | 168,693 |
| 2024-05-17 | 151.00 | 153.94 | 150.50 | 152.00 | 136.41 | 118,192 |
| 2024-05-16 | 153.00 | 158.00 | 152.74 | 153.25 | 137.53 | 73,257 |
| 2024-05-15 | 152.50 | 156.50 | 151.50 | 154.00 | 138.21 | 347,085 |
| 2024-05-14 | 152.62 | 155.00 | 151.50 | 153.00 | 137.31 | 174,584 |
| 2024-05-13 | 154.00 | 155.00 | 151.50 | 153.00 | 137.31 | 268,606 |
| 2024-05-10 | 152.50 | 154.50 | 150.50 | 154.00 | 138.21 | 120,437 |
| 2024-05-09 | 151.50 | 152.75 | 148.50 | 151.75 | 136.19 | 134,106 |
| 2024-05-08 | 148.50 | 152.00 | 148.50 | 152.00 | 136.41 | 159,481 |
| 2024-05-07 | 150.00 | 150.97 | 148.00 | 148.00 | 132.82 | 386,566 |
| 2024-05-03 | 147.00 | 151.00 | 147.00 | 147.00 | 131.92 | 110,326 |
| 2024-05-02 | 148.00 | 150.95 | 145.00 | 148.50 | 133.27 | 116,928 |
| 2024-05-01 | 148.00 | 151.00 | 145.00 | 149.50 | 134.17 | 202,801 |
| 2024-04-30 | 147.50 | 151.00 | 146.50 | 148.00 | 132.82 | 175,996 |
| 2024-04-29 | 149.00 | 151.50 | 145.63 | 148.00 | 132.82 | 173,203 |
| 2024-04-26 | 149.50 | 150.50 | 145.00 | 149.50 | 134.17 | 197,469 |
| 2024-04-25 | 147.00 | 151.50 | 146.75 | 147.00 | 131.92 | 348,592 |
| 2024-04-24 | 150.63 | 154.50 | 149.10 | 150.50 | 135.06 | 124,935 |
| 2024-04-23 | 147.50 | 152.00 | 146.66 | 148.00 | 132.82 | 197,511 |
| 2024-04-22 | 148.56 | 149.00 | 146.50 | 147.25 | 132.15 | 237,455 |
| 2024-04-19 | 148.50 | 149.00 | 145.50 | 147.50 | 132.37 | 114,486 |
| 2024-04-18 | 150.00 | 152.49 | 146.99 | 147.00 | 131.92 | 299,565 |
| 2024-04-17 | 145.50 | 150.00 | 145.50 | 148.00 | 132.82 | 193,880 |
| 2024-04-16 | 150.50 | 154.07 | 149.49 | 149.50 | 134.17 | 378,142 |
| 2024-04-15 | 156.22 | 158.50 | 152.00 | 154.75 | 138.88 | 76,777 |
| 2024-04-12 | 156.50 | 157.00 | 153.71 | 155.00 | 139.10 | 219,432 |
| 2024-04-11 | 154.50 | 158.00 | 153.00 | 156.00 | 140.00 | 231,831 |
| 2024-04-10 | 152.50 | 158.00 | 151.75 | 155.50 | 139.55 | 293,882 |
| 2024-04-09 | 151.50 | 155.06 | 151.16 | 154.50 | 138.65 | 265,360 |
| 2024-04-08 | 152.50 | 155.50 | 149.00 | 153.25 | 137.53 | 324,390 |
| 2024-04-05 | 153.50 | 159.90 | 149.50 | 151.00 | 135.51 | 250,342 |
| 2024-04-04 | 151.00 | 155.50 | 151.00 | 153.50 | 137.76 | 225,783 |
| 2024-04-03 | 154.00 | 155.50 | 151.00 | 153.00 | 137.31 | 130,379 |
| 2024-04-02 | 155.00 | 155.00 | 150.97 | 153.50 | 137.76 | 358,166 |
| 2024-03-28 | 149.50 | 155.00 | 148.50 | 152.75 | 137.08 | 313,343 |
| 2024-03-27 | 150.00 | 154.00 | 148.50 | 150.50 | 135.06 | 930,878 |
| 2024-03-26 | 151.25 | 153.00 | 149.50 | 150.50 | 135.06 | 359,518 |
| 2024-03-25 | 148.50 | 152.50 | 148.00 | 150.25 | 134.84 | 620,362 |
| 2024-03-22 | 152.00 | 154.50 | 150.00 | 151.00 | 135.51 | 412,193 |
| 2024-03-21 | 154.50 | 156.50 | 150.50 | 150.50 | 135.06 | 389,420 |
| 2024-03-20 | 153.00 | 155.00 | 149.50 | 151.00 | 135.51 | 490,366 |
| 2024-03-19 | 151.00 | 154.42 | 149.25 | 151.50 | 135.96 | 171,716 |
| 2024-03-18 | 157.00 | 157.00 | 150.75 | 151.00 | 135.51 | 311,669 |
| 2024-03-15 | 153.00 | 156.50 | 151.81 | 153.00 | 137.31 | 237,814 |
| 2024-03-14 | 154.00 | 157.50 | 149.50 | 155.00 | 139.10 | 267,575 |
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.