Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 557.00 | 568.00 | 543.00 | 554.00 | 554.00 | 130,246 |
| 2026-10-19 | 570.00 | 576.00 | 550.00 | 557.00 | 557.00 | 190,948 |
| 2026-10-16 | 560.00 | 574.98 | 543.63 | 555.00 | 555.00 | 137,413 |
| 2026-10-15 | 561.00 | 576.00 | 522.77 | 550.00 | 550.00 | 405,348 |
| 2026-10-14 | 622.00 | 627.00 | 550.00 | 560.00 | 560.00 | 564,258 |
| 2026-10-13 | 633.00 | 659.00 | 615.00 | 643.00 | 643.00 | 264,154 |
| 2026-10-12 | 610.00 | 638.00 | 581.00 | 633.00 | 633.00 | 223,977 |
| 2026-10-09 | 580.00 | 607.00 | 565.00 | 605.00 | 605.00 | 92,189 |
| 2026-10-08 | 600.00 | 600.00 | 569.28 | 576.00 | 576.00 | 70,547 |
| 2026-10-07 | 585.00 | 600.00 | 583.00 | 583.00 | 583.00 | 38,444 |
| 2026-10-06 | 590.00 | 605.40 | 576.00 | 591.00 | 591.00 | 73,002 |
| 2026-10-05 | 564.00 | 590.00 | 558.00 | 588.00 | 588.00 | 165,557 |
| 2026-10-02 | 610.00 | 610.00 | 568.19 | 573.00 | 573.00 | 105,444 |
| 2026-10-01 | 586.00 | 615.00 | 568.00 | 591.00 | 591.00 | 90,254 |
| 2026-09-30 | 596.00 | 612.00 | 591.00 | 600.00 | 600.00 | 68,147 |
| 2026-09-29 | 611.00 | 617.00 | 595.00 | 602.00 | 602.00 | 91,587 |
| 2026-09-28 | 632.00 | 632.00 | 597.88 | 605.00 | 605.00 | 121,956 |
| 2026-09-25 | 632.00 | 634.00 | 613.00 | 616.00 | 616.00 | 132,921 |
| 2026-09-24 | 620.00 | 628.89 | 596.00 | 627.00 | 627.00 | 122,628 |
| 2026-09-23 | 637.00 | 637.00 | 600.00 | 612.00 | 612.00 | 118,547 |
| 2026-09-22 | 630.00 | 640.00 | 610.00 | 618.00 | 618.00 | 162,953 |
| 2026-09-21 | 591.00 | 633.00 | 591.00 | 633.00 | 633.00 | 279,922 |
| 2026-09-18 | 575.00 | 594.00 | 565.00 | 587.00 | 587.00 | 148,831 |
| 2026-09-17 | 550.00 | 596.00 | 547.79 | 592.00 | 592.00 | 329,173 |
| 2026-09-16 | 549.00 | 559.00 | 527.88 | 559.00 | 544.90 | 414,139 |
| 2026-09-15 | 545.00 | 559.00 | 518.00 | 550.00 | 536.13 | 199,188 |
| 2026-09-14 | 528.00 | 543.00 | 515.00 | 543.00 | 529.30 | 173,767 |
| 2026-09-11 | 542.00 | 548.00 | 513.00 | 525.00 | 511.76 | 145,952 |
| 2026-09-10 | 520.00 | 548.00 | 501.00 | 540.00 | 526.38 | 395,587 |
| 2026-09-09 | 491.50 | 534.00 | 470.00 | 517.00 | 503.96 | 860,488 |
| 2026-09-08 | 447.50 | 463.50 | 435.00 | 446.00 | 434.75 | 73,172 |
| 2026-09-07 | 445.50 | 452.00 | 436.00 | 445.50 | 434.26 | 77,973 |
| 2026-09-04 | 450.00 | 466.98 | 440.00 | 456.50 | 444.99 | 95,018 |
| 2026-09-03 | 436.00 | 454.00 | 423.00 | 446.00 | 434.75 | 420,159 |
| 2026-09-02 | 427.50 | 434.50 | 405.00 | 408.50 | 398.20 | 77,939 |
| 2026-09-01 | 430.00 | 434.50 | 412.00 | 417.50 | 406.97 | 58,738 |
| 2026-08-28 | 412.00 | 432.50 | 412.00 | 429.00 | 418.18 | 87,990 |
| 2026-08-27 | 416.50 | 430.00 | 412.55 | 416.00 | 405.51 | 102,658 |
| 2026-08-26 | 424.00 | 430.00 | 417.00 | 423.00 | 412.33 | 48,612 |
| 2026-08-25 | 422.00 | 444.00 | 420.00 | 425.00 | 414.28 | 56,566 |
| 2026-08-24 | 438.50 | 455.50 | 423.50 | 424.00 | 413.31 | 124,082 |
| 2026-08-21 | 444.50 | 450.00 | 438.72 | 445.00 | 433.78 | 68,785 |
| 2026-08-20 | 442.00 | 455.00 | 434.50 | 450.50 | 439.14 | 131,393 |
| 2026-08-19 | 442.00 | 450.00 | 430.00 | 442.50 | 431.34 | 36,509 |
| 2026-08-18 | 450.00 | 450.00 | 429.50 | 440.50 | 429.39 | 68,443 |
| 2026-08-17 | 440.00 | 440.50 | 421.00 | 435.50 | 424.52 | 76,738 |
| 2026-08-14 | 435.00 | 450.00 | 423.50 | 427.50 | 416.72 | 41,136 |
| 2026-08-13 | 432.50 | 449.50 | 429.00 | 433.00 | 422.08 | 36,030 |
| 2026-08-12 | 425.50 | 443.50 | 422.50 | 431.50 | 420.62 | 62,304 |
| 2026-08-11 | 432.00 | 450.00 | 429.00 | 430.00 | 419.15 | 32,604 |
| 2026-08-10 | 432.50 | 449.50 | 430.00 | 438.00 | 426.95 | 47,122 |
| 2026-08-07 | 439.50 | 444.00 | 420.50 | 433.50 | 422.57 | 37,011 |
| 2026-08-06 | 435.00 | 440.00 | 420.50 | 429.00 | 418.18 | 26,811 |
| 2026-08-05 | 420.50 | 444.50 | 414.00 | 426.00 | 415.25 | 46,774 |
| 2026-08-04 | 437.50 | 452.50 | 425.00 | 427.50 | 416.72 | 104,570 |
| 2026-08-03 | 425.00 | 454.00 | 425.00 | 439.00 | 427.93 | 64,010 |
| 2026-07-31 | 437.50 | 445.00 | 425.00 | 436.50 | 425.49 | 78,055 |
| 2026-07-30 | 410.00 | 442.50 | 410.00 | 436.50 | 425.49 | 50,248 |
| 2026-07-29 | 434.00 | 436.50 | 426.00 | 436.50 | 425.49 | 29,239 |
| 2026-07-28 | 425.00 | 434.50 | 421.50 | 427.00 | 416.23 | 109,274 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1410 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.