BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	189.00	194.50	188.50	188.50	185.65	74,018
2026-04-30	189.50	190.00	188.50	189.00	186.14	184,213
2026-04-29	190.00	192.50	189.00	189.00	186.14	299,537
2026-04-28	191.50	193.00	189.00	190.00	187.13	180,048
2026-04-27	190.50	194.00	190.50	191.00	188.11	304,116
2026-04-24	191.50	195.50	190.50	190.50	187.62	249,707
2026-04-23	194.50	198.00	191.13	193.00	190.08	215,563
2026-04-22	196.00	198.00	194.13	197.00	194.02	235,424
2026-04-21	195.00	197.50	195.00	196.50	193.53	389,021
2026-04-20	195.50	197.50	194.00	196.00	193.04	202,113
2026-04-17	195.00	198.00	194.00	196.50	193.53	636,365
2026-04-16	193.00	194.50	193.00	193.50	190.58	586,639
2026-04-15	194.00	194.50	191.78	192.50	189.59	199,439
2026-04-14	190.50	194.50	189.50	194.00	191.07	266,169
2026-04-13	190.00	191.00	185.50	189.50	186.64	340,324
2026-04-10	187.00	192.00	183.50	191.00	188.11	254,146
2026-04-09	189.50	192.00	183.00	184.00	181.22	243,936
2026-04-08	192.00	192.00	183.10	189.50	186.64	369,035
2026-04-07	181.00	185.00	180.62	181.00	178.26	708,639
2026-04-02	180.00	185.00	176.50	183.00	180.23	299,920
2026-04-01	178.00	186.01	173.00	182.00	179.25	26,274,228
2026-03-31	169.50	178.00	169.50	169.50	166.94	356,561
2026-03-30	170.00	174.00	168.00	170.50	167.92	462,519
2026-03-27	176.00	179.03	168.63	170.00	167.43	249,698
2026-03-26	172.00	181.50	172.00	176.00	173.34	207,496
2026-03-25	178.00	182.50	175.19	178.00	175.31	273,038
2026-03-24	177.00	179.00	172.10	173.00	170.39	138,206
2026-03-23	172.50	180.50	166.50	176.50	173.83	860,246
2026-03-20	175.50	184.00	173.50	174.50	171.86	922,442
2026-03-19	177.00	183.00	174.55	175.50	172.85	428,345
2026-03-18	181.00	186.00	176.50	179.00	176.29	329,757
2026-03-17	181.00	183.13	177.67	182.00	179.25	271,059
2026-03-16	182.00	189.00	180.56	181.50	178.76	456,011
2026-03-13	183.00	188.50	181.00	183.00	180.23	394,625
2026-03-12	185.00	188.50	182.05	183.50	180.73	776,082
2026-03-11	184.00	186.50	181.00	184.50	181.71	348,783
2026-03-10	180.00	191.50	178.00	185.50	182.70	476,102
2026-03-09	182.00	182.00	170.00	176.00	173.34	1,055,431
2026-03-06	188.00	193.50	182.00	183.50	180.73	697,367
2026-03-05	190.50	193.00	185.23	188.00	185.16	383,875
2026-03-04	181.50	191.00	180.50	186.50	183.68	593,516
2026-03-03	197.00	197.40	180.00	182.00	179.25	1,242,587
2026-03-02	201.00	202.00	196.15	198.00	195.01	966,886
2026-02-27	204.00	208.00	199.00	206.00	202.89	408,102
2026-02-26	202.00	207.00	202.00	205.00	201.90	346,617
2026-02-25	202.00	206.00	200.00	203.00	199.93	418,871
2026-02-24	204.00	204.00	199.31	202.00	198.95	337,978
2026-02-23	203.00	207.00	199.24	199.50	196.48	642,880
2026-02-20	202.00	206.00	199.00	201.50	198.45	451,679
2026-02-19	202.00	202.00	199.00	200.25	197.22	265,072
2026-02-18	198.50	202.00	196.70	201.00	197.96	517,129
2026-02-17	197.00	199.00	195.00	198.25	195.25	294,111
2026-02-16	197.00	197.00	194.05	195.00	192.05	272,555
2026-02-13	195.00	197.00	191.72	193.00	190.08	539,465
2026-02-12	195.00	196.50	194.50	196.00	193.04	729,256
2026-02-11	192.00	195.00	192.00	194.00	191.07	796,975
2026-02-10	191.50	195.00	191.50	192.00	189.10	482,329
2026-02-09	193.00	196.00	189.57	191.50	188.61	695,749
2026-02-06	190.00	193.00	189.00	190.00	187.13	414,613
2026-02-05	191.00	193.00	189.59	191.00	188.11	571,151

← NewerPage 3 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.