BlackRock Frontiers Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	188.50	191.50	187.00	188.50	188.50	189,033
2026-07-27	189.50	192.00	188.00	192.00	192.00	121,518
2026-07-24	187.00	192.50	187.00	187.00	187.00	82,398
2026-07-23	192.00	192.50	186.63	187.00	187.00	157,572
2026-07-22	187.50	194.50	187.00	190.00	190.00	114,005
2026-07-21	189.00	192.00	187.52	188.50	188.50	122,245
2026-07-20	189.50	191.50	185.50	189.00	189.00	173,793
2026-07-17	192.00	192.00	183.50	184.50	184.50	217,175
2026-07-16	187.50	191.50	184.23	185.50	185.50	81,232
2026-07-15	189.00	195.50	186.74	187.50	187.50	200,876
2026-07-14	190.50	196.00	187.50	188.50	188.50	253,124
2026-07-13	190.00	192.50	186.50	190.50	190.50	216,778
2026-07-10	190.50	192.50	190.50	192.00	192.00	255,094
2026-07-09	190.00	192.00	188.04	192.00	192.00	81,924
2026-07-08	188.50	195.50	186.00	190.00	190.00	195,166
2026-07-07	190.50	196.00	188.99	189.00	189.00	85,009
2026-07-06	193.00	194.00	188.00	189.00	189.00	195,563
2026-07-03	192.00	193.00	184.50	190.00	190.00	235,492
2026-07-02	188.00	191.00	183.50	189.50	189.50	280,093
2026-07-01	189.00	190.50	185.50	187.00	187.00	418,935
2026-06-30	189.00	191.00	187.35	189.00	189.00	357,515
2026-06-29	187.00	192.50	186.00	187.50	187.50	389,956
2026-06-26	190.50	193.00	185.00	187.00	187.00	193,047
2026-06-25	190.50	193.50	188.00	190.50	190.50	458,247
2026-06-24	189.00	192.00	186.50	187.50	187.50	400,821
2026-06-23	190.50	194.00	186.50	187.50	187.50	124,480
2026-06-22	193.00	196.00	189.50	192.00	192.00	240,307
2026-06-19	193.00	193.00	189.00	191.00	191.00	416,309
2026-06-18	188.00	192.50	185.36	191.50	191.50	403,661
2026-06-17	186.00	190.16	185.00	186.00	186.00	264,377
2026-06-16	187.50	188.50	185.22	186.50	186.50	494,756
2026-06-15	185.50	190.50	184.50	186.00	186.00	552,133
2026-06-12	186.50	188.00	183.50	184.00	184.00	848,232
2026-06-11	184.00	188.00	182.50	184.00	184.00	196,498
2026-06-10	183.00	187.50	182.50	183.50	183.50	407,080
2026-06-09	187.00	187.50	182.50	184.50	184.50	703,275
2026-06-08	183.00	188.50	182.88	184.00	184.00	156,965
2026-06-05	185.00	187.50	183.00	183.00	183.00	384,262
2026-06-04	190.00	191.50	185.50	186.00	186.00	373,385
2026-06-03	192.00	195.00	190.00	191.00	190.96	266,812
2026-06-02	192.00	193.00	191.00	191.50	188.61	231,990
2026-06-01	193.00	195.00	190.00	191.00	188.11	439,409
2026-05-29	193.00	195.00	188.50	193.50	190.58	509,082
2026-05-28	189.00	194.50	188.00	190.50	187.62	336,531
2026-05-27	191.50	195.00	189.00	189.00	186.14	467,581
2026-05-26	191.00	194.50	189.00	191.00	188.11	167,792
2026-05-22	188.00	194.50	188.00	189.50	186.64	162,383
2026-05-21	190.00	191.00	188.00	189.00	186.14	155,028
2026-05-20	187.00	193.50	187.00	188.00	185.16	151,866
2026-05-19	187.00	193.00	186.50	187.00	184.17	215,721
2026-05-18	187.50	194.00	185.75	187.50	184.67	386,585
2026-05-15	189.00	193.50	187.26	188.50	185.65	169,908
2026-05-14	187.50	190.50	186.05	189.25	186.39	260,283
2026-05-13	188.00	193.50	187.00	187.50	184.67	296,035
2026-05-12	190.00	192.00	187.00	187.50	184.67	256,388
2026-05-11	190.00	193.00	189.00	192.00	189.10	361,697
2026-05-08	190.50	195.50	190.00	190.00	187.13	177,067
2026-05-07	192.00	194.50	191.00	191.50	188.61	222,370
2026-05-06	191.00	194.50	189.00	192.00	189.10	688,452
2026-05-05	190.00	194.00	189.00	190.00	187.13	209,325

← NewerPage 2 of 22 · 1,262 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.