BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 158.00 | 162.50 | 158.00 | 158.00 | 148.96 | 103,730 |
| 2025-02-20 | 161.00 | 162.50 | 160.00 | 161.00 | 151.79 | 301,541 |
| 2025-02-19 | 162.00 | 162.26 | 161.00 | 162.00 | 152.73 | 505,634 |
| 2025-02-18 | 160.00 | 162.25 | 159.50 | 161.00 | 151.79 | 434,292 |
| 2025-02-17 | 161.00 | 161.00 | 159.50 | 161.00 | 151.79 | 321,265 |
| 2025-02-14 | 159.00 | 161.50 | 156.00 | 159.25 | 150.14 | 221,166 |
| 2025-02-13 | 156.47 | 159.00 | 155.83 | 158.00 | 148.96 | 312,872 |
| 2025-02-12 | 158.50 | 161.50 | 156.00 | 157.50 | 148.49 | 200,796 |
| 2025-02-11 | 158.00 | 161.50 | 158.00 | 158.00 | 148.96 | 217,280 |
| 2025-02-10 | 161.50 | 161.50 | 158.00 | 158.00 | 148.96 | 393,998 |
| 2025-02-07 | 155.00 | 159.76 | 154.85 | 158.50 | 149.43 | 260,055 |
| 2025-02-06 | 154.00 | 155.70 | 152.00 | 154.00 | 145.19 | 109,587 |
| 2025-02-05 | 151.00 | 154.00 | 150.50 | 153.00 | 144.25 | 139,539 |
| 2025-02-04 | 151.00 | 154.50 | 151.00 | 154.00 | 145.19 | 138,466 |
| 2025-02-03 | 155.50 | 155.50 | 151.50 | 154.50 | 145.66 | 281,380 |
| 2025-01-31 | 155.50 | 159.00 | 153.00 | 156.50 | 147.55 | 197,165 |
| 2025-01-30 | 155.50 | 155.89 | 153.50 | 154.50 | 145.66 | 84,733 |
| 2025-01-29 | 152.50 | 156.00 | 152.50 | 154.50 | 145.66 | 281,344 |
| 2025-01-28 | 155.00 | 160.50 | 152.50 | 156.00 | 147.08 | 1,752,604 |
| 2025-01-27 | 155.00 | 157.50 | 152.56 | 153.50 | 144.72 | 220,382 |
| 2025-01-24 | 158.00 | 158.00 | 155.50 | 155.50 | 146.61 | 113,666 |
| 2025-01-23 | 156.00 | 158.00 | 154.00 | 158.00 | 148.96 | 268,526 |
| 2025-01-22 | 155.00 | 156.00 | 154.00 | 155.00 | 146.13 | 809,209 |
| 2025-01-21 | 154.50 | 156.00 | 153.50 | 154.00 | 145.19 | 187,325 |
| 2025-01-20 | 154.50 | 156.00 | 153.95 | 154.00 | 145.19 | 570,592 |
| 2025-01-17 | 154.50 | 157.00 | 154.00 | 154.00 | 145.19 | 501,177 |
| 2025-01-16 | 156.50 | 159.00 | 154.71 | 157.00 | 148.02 | 324,497 |
| 2025-01-15 | 156.00 | 160.00 | 154.00 | 154.50 | 145.66 | 910,097 |
| 2025-01-14 | 156.50 | 158.00 | 156.00 | 156.00 | 147.08 | 186,619 |
| 2025-01-13 | 156.50 | 161.00 | 156.50 | 157.00 | 148.02 | 399,104 |
| 2025-01-10 | 159.50 | 161.00 | 156.00 | 158.50 | 149.43 | 230,279 |
| 2025-01-09 | 159.00 | 161.00 | 158.00 | 159.50 | 150.38 | 184,368 |
| 2025-01-08 | 161.00 | 163.50 | 161.00 | 161.00 | 147.25 | 131,178 |
| 2025-01-07 | 162.50 | 164.00 | 159.68 | 161.00 | 147.25 | 256,431 |
| 2025-01-06 | 164.00 | 165.50 | 161.78 | 162.50 | 148.63 | 1,134,658 |
| 2025-01-03 | 161.50 | 165.00 | 160.00 | 161.00 | 147.25 | 349,924 |
| 2025-01-02 | 160.00 | 160.50 | 158.50 | 160.00 | 146.34 | 134,925 |
| 2024-12-31 | 158.50 | 159.50 | 157.59 | 158.50 | 144.97 | 33,303 |
| 2024-12-30 | 158.00 | 159.50 | 157.00 | 158.00 | 144.51 | 302,819 |
| 2024-12-27 | 159.00 | 160.00 | 157.50 | 157.50 | 144.05 | 294,305 |
| 2024-12-24 | 158.00 | 159.00 | 157.50 | 158.00 | 144.51 | 330,812 |
| 2024-12-23 | 159.00 | 159.00 | 153.00 | 158.00 | 144.51 | 196,390 |
| 2024-12-20 | 156.00 | 158.50 | 154.50 | 158.50 | 144.97 | 277,031 |
| 2024-12-19 | 158.00 | 158.50 | 154.50 | 155.50 | 142.22 | 101,317 |
| 2024-12-18 | 158.00 | 160.00 | 157.25 | 157.50 | 144.05 | 505,684 |
| 2024-12-17 | 157.00 | 159.00 | 156.50 | 157.00 | 143.60 | 219,910 |
| 2024-12-16 | 157.00 | 158.50 | 156.00 | 156.50 | 143.14 | 162,790 |
| 2024-12-13 | 157.00 | 159.00 | 155.50 | 157.00 | 143.60 | 438,065 |
| 2024-12-12 | 156.00 | 157.00 | 154.50 | 155.00 | 141.77 | 117,445 |
| 2024-12-11 | 156.00 | 156.00 | 153.50 | 154.75 | 141.54 | 956,744 |
| 2024-12-10 | 155.00 | 156.00 | 153.50 | 155.50 | 142.22 | 240,628 |
| 2024-12-09 | 152.50 | 154.00 | 150.62 | 154.00 | 140.85 | 347,637 |
| 2024-12-06 | 150.00 | 152.00 | 149.50 | 150.50 | 137.65 | 160,738 |
| 2024-12-05 | 150.50 | 152.00 | 150.00 | 150.50 | 137.65 | 148,594 |
| 2024-12-04 | 150.50 | 152.00 | 150.36 | 150.50 | 137.65 | 397,378 |
| 2024-12-03 | 151.00 | 152.00 | 149.70 | 150.75 | 137.88 | 166,022 |
| 2024-12-02 | 150.50 | 152.00 | 149.50 | 151.00 | 138.11 | 133,003 |
| 2024-11-29 | 149.50 | 152.00 | 149.50 | 149.50 | 136.74 | 195,721 |
| 2024-11-28 | 149.50 | 152.50 | 149.50 | 149.50 | 136.74 | 137,399 |
| 2024-11-27 | 150.50 | 151.50 | 149.50 | 151.50 | 138.56 | 117,830 |
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.