BlackRock Frontiers Investment Trust plc historical data

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

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
2025-10-20	169.00	171.50	166.50	170.00	163.06	163,096
2025-10-17	168.00	171.50	164.50	169.00	162.11	283,187
2025-10-16	169.00	170.50	166.50	168.00	161.15	211,976
2025-10-15	169.50	171.00	167.00	169.50	162.58	333,183
2025-10-14	166.50	171.00	166.50	168.00	161.15	442,673
2025-10-13	171.50	171.50	166.50	168.50	161.63	707,683
2025-10-10	166.50	171.50	166.50	171.50	164.50	496,091
2025-10-09	169.00	172.00	167.00	168.00	161.15	314,161
2025-10-08	165.00	170.00	165.00	170.00	163.06	458,328
2025-10-07	167.50	171.00	165.14	168.00	161.15	357,199
2025-10-06	167.00	170.50	166.50	167.00	160.19	344,212
2025-10-03	167.00	170.00	166.00	166.50	159.71	206,652
2025-10-02	168.00	174.00	166.50	168.00	161.15	200,702
2025-10-01	167.50	173.50	166.50	167.50	160.67	171,490
2025-09-30	167.50	172.50	167.00	168.00	161.15	89,702
2025-09-29	166.50	168.50	165.50	167.50	160.67	642,661
2025-09-26	165.50	172.50	165.50	166.50	159.71	293,643
2025-09-25	168.50	173.50	166.25	167.00	160.19	486,762
2025-09-24	168.00	173.50	167.00	167.00	160.19	504,591
2025-09-23	170.00	172.50	168.50	168.50	161.63	295,947
2025-09-22	169.50	173.00	169.00	170.00	163.06	337,547
2025-09-19	171.00	174.00	167.50	167.50	160.67	1,701,786
2025-09-18	170.50	173.50	168.33	170.00	163.06	432,105
2025-09-17	170.50	173.00	165.50	170.50	163.54	215,567
2025-09-16	167.50	173.00	167.11	170.00	163.06	200,889
2025-09-15	173.00	173.00	166.00	167.50	160.67	386,821
2025-09-12	167.00	172.00	167.00	168.00	161.15	223,099
2025-09-11	167.00	169.00	167.00	167.50	160.67	199,964
2025-09-10	168.00	170.00	165.50	168.00	161.15	252,686
2025-09-09	167.00	170.00	165.00	167.50	160.67	339,370
2025-09-08	169.50	170.00	166.29	167.50	160.67	379,963
2025-09-05	170.00	170.00	166.00	166.00	159.23	171,200
2025-09-04	169.00	170.00	167.19	169.00	162.11	117,745
2025-09-03	169.00	170.00	165.00	169.00	162.11	573,338
2025-09-02	167.00	170.60	165.00	167.25	160.43	247,336
2025-09-01	169.00	172.00	165.95	168.75	161.87	222,557
2025-08-29	170.00	172.00	166.50	167.00	160.19	402,071
2025-08-28	170.50	172.00	166.50	170.75	163.78	158,803
2025-08-27	171.00	172.00	166.93	171.00	164.02	341,591
2025-08-26	171.00	172.00	165.50	170.50	163.54	289,250
2025-08-22	171.00	171.00	165.50	170.25	163.30	267,213
2025-08-21	170.00	171.00	165.50	170.25	163.30	120,305
2025-08-20	169.00	170.00	167.50	170.00	163.06	259,598
2025-08-19	169.50	170.00	166.00	169.00	162.11	158,490
2025-08-18	168.50	170.00	168.00	169.00	162.11	261,958
2025-08-15	168.00	170.00	168.00	168.00	161.15	74,946

← NewerPage 5 of 22 · 1,267 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.