BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 174.00 | 176.00 | 173.00 | 174.00 | 166.90 | 190,019 |
| 2025-11-06 | 175.50 | 176.72 | 173.00 | 174.00 | 166.90 | 244,684 |
| 2025-11-05 | 174.50 | 175.40 | 172.00 | 173.75 | 166.66 | 190,910 |
| 2025-11-04 | 175.00 | 175.40 | 173.00 | 174.00 | 166.90 | 663,631 |
| 2025-11-03 | 174.50 | 177.00 | 172.50 | 174.50 | 167.38 | 330,292 |
| 2025-10-31 | 173.50 | 174.50 | 172.50 | 172.50 | 165.46 | 248,384 |
| 2025-10-30 | 174.00 | 174.00 | 171.00 | 173.00 | 165.94 | 285,156 |
| 2025-10-29 | 173.00 | 174.00 | 171.00 | 174.00 | 166.90 | 191,305 |
| 2025-10-28 | 172.50 | 173.50 | 171.00 | 172.75 | 165.70 | 200,675 |
| 2025-10-27 | 171.00 | 173.50 | 167.50 | 172.00 | 164.98 | 490,554 |
| 2025-10-24 | 171.00 | 172.00 | 166.00 | 172.00 | 164.98 | 285,452 |
| 2025-10-23 | 170.50 | 171.50 | 168.00 | 171.00 | 164.02 | 337,190 |
| 2025-10-22 | 169.00 | 171.50 | 166.00 | 169.00 | 162.11 | 148,849 |
| 2025-10-21 | 169.00 | 171.50 | 166.50 | 169.00 | 162.11 | 324,076 |
← NewerPage 5 of 5 · 254 trading days
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.