Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 261.50 | 265.50 | 252.00 | 252.00 | 245.64 | 64,909 |
| 2024-09-02 | 267.50 | 274.50 | 256.50 | 258.50 | 251.98 | 77,142 |
| 2024-08-30 | 258.00 | 272.50 | 255.00 | 267.50 | 260.75 | 95,832 |
| 2024-08-29 | 265.50 | 278.00 | 259.00 | 259.00 | 252.47 | 41,758 |
| 2024-08-28 | 273.50 | 275.00 | 266.50 | 269.00 | 262.21 | 44,819 |
| 2024-08-27 | 275.00 | 278.50 | 267.50 | 274.00 | 267.09 | 47,030 |
| 2024-08-23 | 270.00 | 280.00 | 268.50 | 275.50 | 268.55 | 70,278 |
| 2024-08-22 | 283.50 | 293.00 | 273.50 | 273.50 | 266.60 | 54,047 |
| 2024-08-21 | 296.50 | 296.50 | 283.00 | 283.00 | 275.86 | 42,110 |
| 2024-08-20 | 285.50 | 300.00 | 284.50 | 298.00 | 290.48 | 74,593 |
| 2024-08-19 | 297.50 | 298.00 | 285.50 | 290.00 | 282.69 | 16,457 |
| 2024-08-16 | 297.00 | 298.00 | 287.00 | 291.00 | 283.66 | 36,974 |
| 2024-08-15 | 292.00 | 295.00 | 290.00 | 290.00 | 282.69 | 20,789 |
| 2024-08-14 | 298.00 | 298.32 | 286.14 | 293.50 | 286.10 | 88,371 |
| 2024-08-13 | 307.00 | 317.50 | 298.00 | 299.00 | 291.46 | 95,912 |
| 2024-08-12 | 305.00 | 320.00 | 300.87 | 309.00 | 301.21 | 152,749 |
| 2024-08-09 | 288.00 | 306.00 | 288.00 | 306.00 | 298.28 | 93,651 |
| 2024-08-08 | 291.00 | 295.00 | 284.00 | 292.50 | 285.12 | 86,058 |
| 2024-08-07 | 276.00 | 300.00 | 273.50 | 293.00 | 285.61 | 284,309 |
| 2024-08-06 | 255.00 | 277.50 | 253.00 | 275.50 | 268.55 | 354,886 |
| 2024-08-05 | 236.00 | 255.00 | 234.50 | 253.00 | 246.62 | 612,488 |
| 2024-08-02 | 265.00 | 273.50 | 250.00 | 253.50 | 247.11 | 393,414 |
| 2024-08-01 | 268.00 | 273.00 | 265.00 | 271.00 | 264.16 | 109,492 |
| 2024-07-31 | 264.50 | 265.00 | 256.00 | 263.00 | 256.37 | 99,664 |
| 2024-07-30 | 259.00 | 260.50 | 252.00 | 260.50 | 253.93 | 69,812 |
| 2024-07-29 | 269.50 | 270.00 | 253.00 | 256.50 | 250.03 | 85,942 |
| 2024-07-26 | 255.00 | 267.50 | 248.00 | 262.50 | 255.88 | 218,990 |
| 2024-07-25 | 242.00 | 251.59 | 236.50 | 251.00 | 244.67 | 830,462 |
| 2024-07-24 | 244.00 | 244.00 | 237.50 | 240.00 | 233.95 | 249,610 |
| 2024-07-23 | 245.00 | 247.15 | 238.50 | 241.50 | 235.41 | 275,415 |
| 2024-07-22 | 230.00 | 245.00 | 230.00 | 241.50 | 235.41 | 209,978 |
| 2024-07-19 | 245.00 | 248.00 | 231.60 | 233.00 | 227.12 | 158,736 |
| 2024-07-18 | 245.00 | 251.46 | 245.00 | 245.50 | 239.31 | 77,579 |
| 2024-07-17 | 252.50 | 254.50 | 242.50 | 247.00 | 240.77 | 79,459 |
| 2024-07-16 | 246.00 | 254.50 | 245.00 | 252.50 | 246.13 | 101,105 |
| 2024-07-15 | 255.00 | 258.00 | 245.95 | 252.00 | 245.64 | 143,600 |
| 2024-07-12 | 250.50 | 270.00 | 248.85 | 255.00 | 248.57 | 212,443 |
| 2024-07-11 | 245.00 | 256.35 | 245.00 | 250.50 | 244.18 | 80,810 |
| 2024-07-10 | 249.50 | 260.00 | 237.21 | 253.50 | 247.11 | 95,367 |
| 2024-07-09 | 245.00 | 250.00 | 241.38 | 250.00 | 243.69 | 96,090 |
| 2024-07-08 | 235.50 | 247.50 | 235.00 | 244.50 | 238.33 | 77,011 |
| 2024-07-05 | 247.00 | 251.00 | 235.50 | 238.00 | 232.00 | 151,727 |
| 2024-07-04 | 258.50 | 260.00 | 234.41 | 246.50 | 240.28 | 157,209 |
| 2024-07-03 | 245.00 | 257.00 | 245.00 | 251.00 | 244.67 | 63,279 |
| 2024-07-02 | 252.00 | 257.50 | 246.86 | 250.50 | 244.18 | 94,855 |
| 2024-07-01 | 242.00 | 253.87 | 241.50 | 252.00 | 245.64 | 61,048 |
| 2024-06-28 | 259.50 | 259.50 | 241.50 | 241.50 | 235.41 | 45,613 |
| 2024-06-27 | 248.00 | 253.50 | 247.00 | 250.00 | 243.69 | 33,692 |
| 2024-06-26 | 245.50 | 257.00 | 245.50 | 254.00 | 247.59 | 28,201 |
| 2024-06-25 | 252.50 | 255.00 | 248.00 | 254.00 | 247.59 | 58,320 |
| 2024-06-24 | 259.50 | 263.50 | 250.00 | 254.00 | 247.59 | 118,972 |
| 2024-06-21 | 253.00 | 265.50 | 241.60 | 260.00 | 253.44 | 157,070 |
| 2024-06-20 | 260.00 | 266.50 | 242.00 | 247.50 | 241.26 | 302,907 |
| 2024-06-19 | 274.00 | 274.00 | 254.00 | 260.00 | 253.44 | 180,800 |
| 2024-06-18 | 287.50 | 287.50 | 264.00 | 270.50 | 263.68 | 140,242 |
| 2024-06-17 | 287.50 | 287.50 | 271.00 | 278.00 | 270.99 | 159,000 |
| 2024-06-14 | 291.50 | 298.50 | 278.00 | 283.00 | 275.86 | 105,813 |
| 2024-06-13 | 295.50 | 301.00 | 285.00 | 292.50 | 285.12 | 130,743 |
| 2024-06-12 | 330.50 | 336.31 | 290.00 | 299.00 | 291.46 | 916,966 |
| 2024-06-11 | 272.50 | 285.00 | 264.50 | 277.00 | 270.01 | 169,984 |
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.