BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 158.50 | 161.00 | 158.00 | 158.00 | 148.96 | 407,993 |
| 2025-05-20 | 158.00 | 160.50 | 157.00 | 158.00 | 148.96 | 2,182,669 |
| 2025-05-19 | 158.50 | 158.50 | 155.50 | 156.00 | 147.08 | 630,878 |
| 2025-05-16 | 159.00 | 161.00 | 156.06 | 158.00 | 148.96 | 330,684 |
| 2025-05-15 | 158.50 | 161.00 | 156.93 | 158.50 | 149.43 | 525,132 |
| 2025-05-14 | 154.50 | 160.00 | 154.50 | 156.00 | 147.08 | 381,693 |
| 2025-05-13 | 157.50 | 159.50 | 153.00 | 155.50 | 146.61 | 231,129 |
| 2025-05-12 | 156.00 | 161.00 | 155.21 | 158.00 | 148.96 | 472,002 |
| 2025-05-09 | 155.00 | 156.50 | 154.50 | 155.00 | 146.13 | 93,880 |
| 2025-05-08 | 155.50 | 156.00 | 151.50 | 154.00 | 145.19 | 295,142 |
| 2025-05-07 | 154.50 | 156.50 | 152.54 | 155.00 | 146.13 | 230,890 |
| 2025-05-06 | 153.00 | 155.50 | 150.50 | 154.00 | 145.19 | 476,239 |
| 2025-05-02 | 152.50 | 154.50 | 150.80 | 152.00 | 143.31 | 200,724 |
| 2025-05-01 | 150.00 | 152.50 | 149.63 | 152.00 | 143.31 | 849,898 |
| 2025-04-30 | 148.50 | 152.00 | 147.00 | 149.75 | 141.18 | 210,534 |
| 2025-04-29 | 148.50 | 152.00 | 147.00 | 148.50 | 140.01 | 111,675 |
| 2025-04-28 | 149.50 | 152.00 | 148.15 | 149.50 | 140.95 | 186,158 |
| 2025-04-25 | 148.50 | 150.50 | 144.00 | 149.00 | 140.48 | 202,566 |
| 2025-04-24 | 146.50 | 149.00 | 143.25 | 146.50 | 138.12 | 624,114 |
| 2025-04-23 | 143.50 | 148.00 | 141.50 | 147.50 | 139.06 | 260,361 |
| 2025-04-22 | 141.00 | 144.00 | 136.00 | 144.00 | 135.76 | 236,246 |
| 2025-04-17 | 141.00 | 145.43 | 140.00 | 141.00 | 132.93 | 386,067 |
| 2025-04-16 | 140.00 | 144.00 | 137.50 | 143.00 | 134.82 | 236,845 |
| 2025-04-15 | 143.50 | 146.00 | 139.00 | 146.00 | 137.65 | 167,726 |
| 2025-04-14 | 142.50 | 146.00 | 139.00 | 145.00 | 136.71 | 120,159 |
| 2025-04-11 | 139.50 | 147.00 | 137.00 | 144.00 | 135.76 | 104,054 |
| 2025-04-10 | 141.00 | 147.50 | 140.78 | 142.00 | 133.88 | 401,203 |
| 2025-04-09 | 134.00 | 138.00 | 132.52 | 135.25 | 127.51 | 250,027 |
| 2025-04-08 | 141.00 | 141.00 | 137.00 | 138.50 | 130.58 | 368,972 |
| 2025-04-07 | 131.50 | 139.50 | 125.68 | 136.00 | 128.22 | 597,257 |
| 2025-04-04 | 141.50 | 150.00 | 138.00 | 140.50 | 132.46 | 503,949 |
| 2025-04-03 | 144.50 | 148.00 | 142.50 | 145.50 | 137.18 | 580,365 |
| 2025-04-02 | 149.50 | 153.40 | 148.50 | 149.00 | 140.48 | 147,637 |
| 2025-04-01 | 147.50 | 151.00 | 146.08 | 149.50 | 140.95 | 222,660 |
| 2025-03-31 | 147.00 | 149.00 | 144.00 | 147.00 | 138.59 | 153,227 |
| 2025-03-28 | 150.00 | 157.50 | 149.00 | 150.00 | 141.42 | 560,502 |
| 2025-03-27 | 151.50 | 156.00 | 151.01 | 151.50 | 142.83 | 324,389 |
| 2025-03-26 | 152.50 | 156.00 | 150.50 | 150.50 | 141.89 | 293,394 |
| 2025-03-25 | 151.50 | 154.00 | 151.50 | 151.50 | 142.83 | 101,033 |
| 2025-03-24 | 152.00 | 154.50 | 150.50 | 150.50 | 141.89 | 148,914 |
| 2025-03-21 | 153.00 | 158.00 | 149.00 | 149.00 | 140.48 | 631,638 |
| 2025-03-20 | 153.00 | 158.00 | 153.00 | 153.00 | 144.25 | 104,395 |
| 2025-03-19 | 154.50 | 158.00 | 153.25 | 153.50 | 144.72 | 351,493 |
| 2025-03-18 | 155.00 | 158.00 | 153.00 | 153.00 | 144.25 | 130,380 |
| 2025-03-17 | 154.00 | 157.25 | 153.50 | 154.50 | 145.66 | 329,543 |
| 2025-03-14 | 154.00 | 157.50 | 153.00 | 154.00 | 145.19 | 218,158 |
| 2025-03-13 | 155.00 | 157.00 | 154.00 | 154.00 | 145.19 | 150,512 |
| 2025-03-12 | 156.00 | 159.00 | 154.00 | 154.00 | 145.19 | 107,835 |
| 2025-03-11 | 155.00 | 159.00 | 154.00 | 154.00 | 145.19 | 569,053 |
| 2025-03-10 | 155.00 | 159.00 | 154.50 | 154.50 | 145.66 | 128,221 |
| 2025-03-07 | 157.00 | 157.50 | 153.50 | 155.00 | 146.13 | 101,563 |
| 2025-03-06 | 155.00 | 158.00 | 153.50 | 155.00 | 146.13 | 440,236 |
| 2025-03-05 | 154.00 | 158.50 | 154.00 | 156.50 | 147.55 | 522,914 |
| 2025-03-04 | 158.00 | 161.00 | 155.50 | 156.00 | 147.08 | 216,406 |
| 2025-03-03 | 159.00 | 161.00 | 157.06 | 158.00 | 148.96 | 265,165 |
| 2025-02-28 | 158.50 | 159.50 | 157.50 | 157.50 | 148.49 | 98,509 |
| 2025-02-27 | 158.50 | 160.00 | 157.50 | 158.50 | 149.43 | 567,828 |
| 2025-02-26 | 156.50 | 160.00 | 156.50 | 158.50 | 149.43 | 132,587 |
| 2025-02-25 | 158.50 | 160.50 | 156.00 | 156.00 | 147.08 | 94,965 |
| 2025-02-24 | 162.00 | 162.00 | 157.50 | 160.00 | 150.85 | 120,850 |
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.