BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	190.50	193.00	190.50	191.50	188.61	1,513,239
2026-02-03	190.50	192.50	190.00	190.50	187.62	655,486
2026-02-02	188.50	191.00	187.00	188.00	185.16	290,220
2026-01-30	189.50	191.00	187.50	189.50	186.64	849,140
2026-01-29	188.50	191.50	186.13	188.50	185.65	609,449
2026-01-28	189.00	191.00	188.00	188.00	185.16	727,340
2026-01-27	188.00	190.50	187.06	189.00	186.14	515,454
2026-01-26	187.00	189.50	186.00	187.50	184.67	703,318
2026-01-23	188.50	190.00	187.50	188.50	185.65	966,233
2026-01-22	185.50	189.00	181.00	187.50	184.67	721,078
2026-01-21	183.50	186.11	181.00	186.00	183.19	470,840
2026-01-20	183.00	186.00	181.05	182.50	179.74	1,690,349
2026-01-19	182.50	185.50	181.31	182.00	179.25	390,029
2026-01-16	184.00	186.00	183.50	184.00	181.22	383,178
2026-01-15	183.50	186.00	181.50	184.00	181.22	659,027
2026-01-14	183.50	185.00	183.00	183.50	180.73	482,551
2026-01-13	183.00	184.50	182.50	183.00	180.23	911,308
2026-01-12	184.00	185.00	182.00	183.00	180.23	471,738
2026-01-09	183.00	183.00	181.00	182.50	179.74	476,098
2026-01-08	185.00	185.00	180.50	182.00	179.25	294,930
2026-01-07	182.00	182.50	179.12	182.00	179.25	906,711
2026-01-06	182.50	185.00	179.50	180.00	177.28	660,009
2026-01-05	183.00	185.00	181.00	181.50	178.76	1,671,578
2026-01-02	179.50	183.00	176.35	179.00	176.29	823,428
2025-12-31	181.50	183.00	181.50	181.50	174.10	342,734
2025-12-30	182.00	182.00	179.50	180.50	173.14	399,151
2025-12-29	183.00	185.00	179.20	179.50	172.18	390,776
2025-12-24	182.00	185.00	182.00	182.00	174.57	270,745
2025-12-23	183.00	185.50	179.50	181.50	174.10	280,704
2025-12-22	183.50	185.00	177.50	181.00	173.62	895,524
2025-12-19	180.50	182.00	180.50	181.50	174.10	657,870
2025-12-18	180.50	184.00	180.00	180.00	172.66	868,657
2025-12-17	181.00	184.00	180.00	180.50	173.14	225,473
2025-12-16	182.00	182.00	178.50	180.00	172.66	439,553
2025-12-15	181.50	183.50	180.00	181.00	173.62	728,168
2025-12-12	180.00	183.00	179.00	180.00	172.66	471,115
2025-12-11	179.00	181.50	178.00	178.00	170.74	611,544
2025-12-10	178.50	179.00	177.23	178.50	171.22	416,937
2025-12-09	177.50	178.50	176.94	177.50	170.26	325,604
2025-12-08	179.00	179.00	175.00	177.00	169.78	860,829
2025-12-05	177.00	179.00	176.50	176.50	169.30	931,134
2025-12-04	176.00	178.50	176.00	176.50	169.30	188,140
2025-12-03	177.00	178.00	176.00	176.50	169.30	275,111
2025-12-02	177.50	178.00	175.00	176.50	169.30	1,316,441
2025-12-01	173.00	178.00	170.50	178.00	170.74	921,431
2025-11-28	176.00	178.50	172.73	176.50	169.30	311,544
2025-11-27	174.50	178.00	172.50	174.50	167.38	219,191
2025-11-26	174.50	178.00	174.00	174.50	167.38	1,495,726
2025-11-25	175.00	176.50	172.16	172.50	165.46	1,017,060
2025-11-24	173.50	175.50	169.50	173.50	166.42	957,127
2025-11-21	173.00	175.00	170.16	173.50	166.42	226,737
2025-11-20	175.00	176.50	173.00	173.00	165.94	307,040
2025-11-19	174.00	176.50	171.91	172.00	164.98	239,178
2025-11-18	172.00	174.50	169.50	172.50	165.46	319,700
2025-11-17	175.00	178.50	173.00	174.00	166.90	231,202
2025-11-14	174.50	176.50	174.00	174.50	167.38	134,087
2025-11-13	176.00	177.50	172.50	176.00	168.82	787,428
2025-11-12	176.00	176.85	174.35	175.50	168.34	349,967
2025-11-11	175.00	177.00	174.00	174.50	167.38	185,383
2025-11-10	175.00	176.00	174.50	174.75	167.62	366,575

← NewerPage 4 of 5 · 254 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.