BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 169.57 | 170.00 | 169.00 | 169.25 | 162.34 | 230,286 |
| 2025-08-13 | 169.50 | 170.00 | 162.50 | 170.00 | 163.06 | 393,757 |
| 2025-08-12 | 167.00 | 169.98 | 162.50 | 169.00 | 162.11 | 230,110 |
| 2025-08-11 | 168.50 | 169.00 | 162.50 | 168.00 | 161.15 | 165,869 |
| 2025-08-08 | 167.50 | 168.00 | 164.25 | 167.50 | 160.67 | 72,610 |
| 2025-08-07 | 167.00 | 168.00 | 164.50 | 166.50 | 159.71 | 178,921 |
| 2025-08-06 | 166.00 | 166.50 | 165.00 | 166.50 | 159.71 | 195,128 |
| 2025-08-05 | 165.00 | 166.00 | 162.90 | 164.25 | 157.55 | 2,476,836 |
| 2025-08-04 | 162.50 | 165.00 | 159.50 | 163.50 | 156.83 | 216,867 |
| 2025-08-01 | 163.50 | 165.00 | 160.50 | 163.50 | 156.83 | 106,889 |
| 2025-07-31 | 163.50 | 165.25 | 161.49 | 165.25 | 158.51 | 143,753 |
| 2025-07-30 | 164.00 | 165.50 | 162.15 | 165.00 | 158.27 | 238,445 |
| 2025-07-29 | 166.00 | 168.50 | 161.00 | 165.00 | 158.27 | 654,107 |
| 2025-07-28 | 166.00 | 168.00 | 160.50 | 165.00 | 158.27 | 377,033 |
| 2025-07-25 | 164.00 | 165.50 | 162.00 | 165.50 | 158.75 | 142,831 |
| 2025-07-24 | 163.00 | 165.00 | 160.50 | 163.00 | 156.35 | 180,292 |
| 2025-07-23 | 160.00 | 166.00 | 160.00 | 166.00 | 159.23 | 281,274 |
| 2025-07-22 | 161.00 | 165.00 | 160.00 | 161.00 | 154.43 | 223,734 |
| 2025-07-21 | 163.00 | 163.00 | 161.50 | 162.00 | 155.39 | 99,665 |
| 2025-07-18 | 163.50 | 164.50 | 161.43 | 162.50 | 155.87 | 153,410 |
| 2025-07-17 | 162.50 | 163.00 | 161.00 | 162.00 | 155.39 | 134,643 |
| 2025-07-16 | 161.50 | 163.00 | 161.00 | 161.50 | 154.91 | 208,179 |
| 2025-07-15 | 161.50 | 164.00 | 158.00 | 161.50 | 154.91 | 328,474 |
| 2025-07-14 | 161.50 | 162.00 | 157.50 | 161.00 | 154.43 | 485,368 |
| 2025-07-11 | 159.00 | 161.50 | 157.00 | 160.50 | 153.95 | 203,426 |
| 2025-07-10 | 160.00 | 161.57 | 159.50 | 160.00 | 153.47 | 231,443 |
| 2025-07-09 | 159.50 | 162.00 | 158.50 | 159.50 | 152.99 | 147,699 |
| 2025-07-08 | 159.50 | 162.00 | 158.80 | 160.00 | 153.47 | 593,318 |
| 2025-07-07 | 160.00 | 160.50 | 158.50 | 158.50 | 152.03 | 1,518,021 |
| 2025-07-04 | 157.00 | 160.50 | 156.61 | 160.00 | 153.47 | 421,651 |
| 2025-07-03 | 158.00 | 160.00 | 156.50 | 157.50 | 151.07 | 147,232 |
| 2025-07-02 | 157.00 | 159.50 | 156.07 | 158.00 | 151.55 | 496,815 |
| 2025-07-01 | 156.50 | 157.00 | 155.86 | 156.50 | 150.12 | 132,295 |
| 2025-06-30 | 154.00 | 157.00 | 153.85 | 156.50 | 150.12 | 137,400 |
| 2025-06-27 | 154.50 | 155.00 | 152.50 | 154.50 | 148.20 | 195,542 |
| 2025-06-26 | 150.50 | 154.76 | 150.50 | 153.50 | 147.24 | 611,752 |
| 2025-06-25 | 153.50 | 154.50 | 148.50 | 152.50 | 146.28 | 587,947 |
| 2025-06-24 | 150.00 | 154.50 | 149.16 | 152.00 | 145.80 | 155,756 |
| 2025-06-23 | 151.00 | 152.50 | 148.50 | 149.00 | 142.92 | 215,772 |
| 2025-06-20 | 152.50 | 153.00 | 148.50 | 148.50 | 142.44 | 294,371 |
| 2025-06-19 | 151.50 | 153.00 | 150.00 | 151.00 | 144.84 | 140,111 |
| 2025-06-18 | 152.50 | 155.00 | 149.00 | 152.00 | 145.80 | 119,343 |
| 2025-06-17 | 152.50 | 155.50 | 149.00 | 152.00 | 145.80 | 141,977 |
| 2025-06-16 | 153.00 | 155.00 | 152.50 | 152.50 | 146.28 | 320,666 |
| 2025-06-13 | 154.50 | 155.50 | 151.65 | 152.50 | 146.28 | 229,600 |
| 2025-06-12 | 156.50 | 157.00 | 155.00 | 156.00 | 149.64 | 360,392 |
| 2025-06-11 | 156.50 | 157.00 | 155.38 | 156.25 | 149.88 | 127,937 |
| 2025-06-10 | 156.00 | 156.50 | 154.50 | 155.50 | 149.16 | 346,533 |
| 2025-06-09 | 154.50 | 156.50 | 153.00 | 155.00 | 148.68 | 408,074 |
| 2025-06-06 | 155.50 | 157.50 | 153.13 | 155.50 | 149.16 | 194,498 |
| 2025-06-05 | 156.00 | 157.50 | 155.00 | 155.50 | 149.16 | 340,972 |
| 2025-06-04 | 158.00 | 159.50 | 157.50 | 158.00 | 148.96 | 502,452 |
| 2025-06-03 | 158.00 | 160.00 | 157.00 | 158.00 | 148.96 | 175,688 |
| 2025-06-02 | 156.50 | 160.00 | 156.00 | 158.00 | 148.96 | 282,238 |
| 2025-05-30 | 158.50 | 160.00 | 154.00 | 157.50 | 148.49 | 188,459 |
| 2025-05-29 | 157.00 | 157.50 | 154.50 | 156.00 | 147.08 | 373,764 |
| 2025-05-28 | 157.50 | 162.00 | 154.50 | 157.50 | 148.49 | 488,416 |
| 2025-05-27 | 157.00 | 160.50 | 154.00 | 156.50 | 147.55 | 437,938 |
| 2025-05-23 | 156.50 | 160.00 | 153.75 | 156.00 | 147.08 | 154,731 |
| 2025-05-22 | 158.50 | 160.00 | 156.50 | 157.50 | 148.49 | 152,591 |
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.