BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 154.50 | 157.00 | 152.50 | 152.50 | 136.86 | 400,271 |
| 2024-03-12 | 155.00 | 156.34 | 153.25 | 155.25 | 139.33 | 598,556 |
| 2024-03-11 | 154.50 | 156.50 | 152.34 | 154.50 | 138.65 | 127,528 |
| 2024-03-08 | 157.00 | 158.00 | 152.64 | 155.00 | 139.10 | 51,960 |
| 2024-03-07 | 153.50 | 158.00 | 152.00 | 154.00 | 138.21 | 107,034 |
| 2024-03-06 | 152.50 | 156.50 | 152.50 | 153.50 | 137.76 | 208,557 |
| 2024-03-05 | 154.00 | 157.00 | 152.00 | 152.50 | 136.86 | 947,129 |
| 2024-03-04 | 154.50 | 157.00 | 151.59 | 154.00 | 138.21 | 252,030 |
| 2024-03-01 | 154.50 | 158.00 | 152.99 | 154.00 | 138.21 | 653,943 |
| 2024-02-29 | 154.00 | 157.50 | 153.50 | 153.50 | 137.76 | 769,248 |
| 2024-02-28 | 154.00 | 157.00 | 153.00 | 153.00 | 137.31 | 221,296 |
| 2024-02-27 | 154.50 | 155.50 | 152.00 | 153.50 | 137.76 | 799,607 |
| 2024-02-26 | 150.50 | 155.00 | 150.50 | 154.50 | 138.65 | 422,211 |
| 2024-02-23 | 153.00 | 155.00 | 152.10 | 153.25 | 137.53 | 311,017 |
| 2024-02-22 | 151.50 | 155.00 | 151.04 | 152.00 | 136.41 | 189,176 |
| 2024-02-21 | 153.50 | 155.50 | 151.75 | 152.50 | 136.86 | 466,066 |
| 2024-02-20 | 152.50 | 154.55 | 152.48 | 152.50 | 136.86 | 262,423 |
| 2024-02-19 | 153.50 | 155.00 | 151.50 | 151.50 | 135.96 | 162,096 |
| 2024-02-16 | 149.50 | 154.00 | 149.50 | 151.75 | 136.19 | 726,980 |
| 2024-02-15 | 148.50 | 154.00 | 146.50 | 149.00 | 133.72 | 316,541 |
| 2024-02-14 | 151.50 | 152.00 | 147.50 | 149.50 | 134.17 | 368,489 |
| 2024-02-13 | 149.50 | 152.00 | 144.00 | 150.00 | 134.62 | 534,002 |
| 2024-02-12 | 148.50 | 149.50 | 145.59 | 149.00 | 133.72 | 259,206 |
| 2024-02-09 | 145.00 | 149.08 | 145.00 | 146.00 | 131.03 | 291,215 |
| 2024-02-08 | 142.50 | 149.50 | 142.48 | 142.50 | 127.89 | 357,154 |
| 2024-02-07 | 146.50 | 149.50 | 145.50 | 147.00 | 131.92 | 282,022 |
| 2024-02-06 | 146.00 | 149.50 | 145.50 | 145.50 | 130.58 | 127,877 |
| 2024-02-05 | 145.00 | 150.00 | 141.50 | 146.50 | 131.47 | 466,619 |
| 2024-02-02 | 144.50 | 150.00 | 144.00 | 148.00 | 132.82 | 289,945 |
| 2024-02-01 | 145.50 | 149.22 | 144.00 | 144.00 | 129.23 | 165,331 |
| 2024-01-31 | 143.50 | 147.00 | 141.50 | 144.25 | 129.46 | 59,792 |
| 2024-01-30 | 144.00 | 146.00 | 141.50 | 146.00 | 131.03 | 182,079 |
| 2024-01-29 | 144.00 | 145.12 | 142.75 | 143.75 | 129.01 | 235,343 |
| 2024-01-26 | 144.00 | 146.00 | 142.75 | 144.75 | 129.90 | 34,544 |
| 2024-01-25 | 144.50 | 147.00 | 143.00 | 144.00 | 129.23 | 165,226 |
| 2024-01-24 | 144.50 | 145.00 | 143.50 | 144.25 | 129.46 | 313,098 |
| 2024-01-23 | 144.00 | 145.83 | 142.00 | 143.00 | 128.33 | 125,576 |
| 2024-01-22 | 144.00 | 144.80 | 140.00 | 143.25 | 128.56 | 203,223 |
| 2024-01-19 | 144.00 | 144.50 | 142.24 | 143.75 | 129.01 | 92,882 |
| 2024-01-18 | 144.00 | 144.00 | 140.00 | 143.00 | 128.33 | 103,405 |
| 2024-01-17 | 143.50 | 144.50 | 141.09 | 144.50 | 129.68 | 103,783 |
| 2024-01-16 | 144.00 | 145.00 | 140.50 | 144.50 | 129.68 | 174,564 |
| 2024-01-15 | 144.00 | 147.50 | 141.00 | 146.00 | 131.03 | 1,145,611 |
| 2024-01-12 | 142.50 | 147.50 | 142.50 | 145.00 | 130.13 | 56,176 |
| 2024-01-11 | 147.50 | 147.50 | 143.50 | 144.50 | 129.68 | 408,166 |
| 2024-01-10 | 144.50 | 147.00 | 142.50 | 144.50 | 129.68 | 272,773 |
| 2024-01-09 | 144.50 | 147.50 | 142.00 | 144.75 | 129.90 | 199,488 |
| 2024-01-08 | 143.50 | 146.50 | 140.00 | 143.75 | 129.01 | 571,151 |
| 2024-01-05 | 144.50 | 144.74 | 140.00 | 141.00 | 126.54 | 139,404 |
| 2024-01-04 | 143.50 | 145.20 | 140.00 | 144.00 | 129.23 | 231,159 |
| 2024-01-03 | 145.50 | 146.00 | 141.80 | 143.00 | 124.87 | 218,551 |
| 2024-01-02 | 146.00 | 149.00 | 142.50 | 144.50 | 126.18 | 291,093 |
| 2023-12-29 | 145.00 | 149.50 | 143.00 | 143.00 | 124.87 | 130,461 |
| 2023-12-28 | 142.50 | 148.50 | 141.99 | 142.00 | 124.00 | 1,629,955 |
| 2023-12-27 | 145.00 | 147.50 | 141.50 | 142.50 | 124.43 | 131,718 |
| 2023-12-22 | 143.50 | 150.00 | 143.16 | 145.50 | 127.05 | 117,316 |
| 2023-12-21 | 144.00 | 149.01 | 141.42 | 149.00 | 130.11 | 126,797 |
| 2023-12-20 | 143.00 | 144.51 | 139.99 | 144.50 | 126.18 | 400,330 |
| 2023-12-19 | 143.00 | 143.00 | 139.83 | 142.00 | 124.00 | 206,483 |
| 2023-12-18 | 143.50 | 143.50 | 139.50 | 143.00 | 124.87 | 296,924 |
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.