BlackRock Frontiers Investment Trust plc historical data
| 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 |
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.