Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 276.50 | 281.00 | 272.32 | 275.50 | 268.55 | 77,738 |
| 2024-06-07 | 280.00 | 282.53 | 271.50 | 272.00 | 265.14 | 43,192 |
| 2024-06-06 | 264.00 | 280.50 | 256.00 | 280.00 | 272.94 | 114,666 |
| 2024-06-05 | 264.00 | 269.85 | 255.50 | 260.00 | 253.44 | 66,502 |
| 2024-06-04 | 272.00 | 274.00 | 260.00 | 260.50 | 253.93 | 59,543 |
| 2024-06-03 | 267.00 | 274.50 | 261.62 | 263.00 | 256.37 | 63,921 |
| 2024-05-31 | 266.50 | 266.50 | 262.00 | 263.00 | 256.37 | 83,336 |
| 2024-05-30 | 258.00 | 266.50 | 246.00 | 260.00 | 253.44 | 164,988 |
| 2024-05-29 | 270.00 | 270.00 | 248.50 | 253.50 | 247.11 | 133,687 |
| 2024-05-28 | 267.50 | 274.50 | 259.00 | 267.00 | 260.27 | 105,251 |
| 2024-05-24 | 275.50 | 284.50 | 263.50 | 268.00 | 261.24 | 98,834 |
| 2024-05-23 | 281.50 | 288.00 | 276.00 | 278.00 | 270.99 | 76,991 |
| 2024-05-22 | 278.00 | 287.00 | 276.50 | 285.00 | 277.81 | 363,750 |
| 2024-05-21 | 286.00 | 294.50 | 270.05 | 282.00 | 274.89 | 196,926 |
| 2024-05-20 | 292.00 | 309.50 | 280.00 | 287.50 | 280.25 | 206,059 |
| 2024-05-17 | 287.00 | 295.00 | 277.50 | 277.50 | 270.50 | 79,819 |
| 2024-05-16 | 294.50 | 294.50 | 286.50 | 286.50 | 279.27 | 48,553 |
| 2024-05-15 | 290.00 | 300.00 | 288.50 | 291.50 | 284.15 | 144,903 |
| 2024-05-14 | 297.50 | 300.00 | 282.95 | 286.00 | 278.79 | 88,941 |
| 2024-05-13 | 292.00 | 297.00 | 275.00 | 297.00 | 289.51 | 291,375 |
| 2024-05-10 | 299.00 | 300.00 | 281.00 | 289.50 | 282.20 | 182,351 |
| 2024-05-09 | 302.00 | 313.80 | 295.00 | 299.00 | 291.46 | 544,646 |
| 2024-05-08 | 276.50 | 307.00 | 275.00 | 300.00 | 292.43 | 380,894 |
| 2024-05-07 | 300.00 | 309.00 | 268.00 | 283.00 | 275.86 | 804,031 |
| 2024-05-03 | 245.00 | 284.50 | 245.00 | 265.00 | 258.32 | 396,724 |
| 2024-05-02 | 259.00 | 259.00 | 242.50 | 244.50 | 238.33 | 187,307 |
| 2024-05-01 | 229.00 | 257.50 | 228.21 | 252.00 | 245.64 | 650,060 |
| 2024-04-30 | 209.00 | 233.50 | 206.00 | 228.50 | 222.74 | 180,118 |
| 2024-04-29 | 205.50 | 213.64 | 205.50 | 209.00 | 203.73 | 52,153 |
| 2024-04-26 | 204.00 | 214.50 | 201.63 | 208.50 | 203.24 | 129,558 |
| 2024-04-25 | 200.00 | 206.00 | 199.40 | 206.00 | 200.80 | 46,141 |
| 2024-04-24 | 204.00 | 212.00 | 200.50 | 203.50 | 198.37 | 209,636 |
| 2024-04-23 | 210.00 | 212.00 | 203.92 | 210.50 | 205.19 | 80,009 |
| 2024-04-22 | 215.00 | 219.00 | 205.50 | 205.50 | 200.32 | 63,251 |
| 2024-04-19 | 200.00 | 219.12 | 197.00 | 215.00 | 209.58 | 117,827 |
| 2024-04-18 | 204.50 | 212.50 | 200.50 | 202.50 | 197.39 | 86,707 |
| 2024-04-17 | 196.80 | 213.00 | 192.60 | 209.50 | 204.22 | 166,766 |
| 2024-04-16 | 205.00 | 214.50 | 194.40 | 196.40 | 191.45 | 227,299 |
| 2024-04-15 | 215.00 | 219.00 | 203.00 | 212.50 | 207.14 | 257,123 |
| 2024-04-12 | 224.00 | 237.97 | 210.08 | 212.50 | 207.14 | 344,159 |
| 2024-04-11 | 197.80 | 235.00 | 196.40 | 225.00 | 219.32 | 361,573 |
| 2024-04-10 | 204.50 | 209.50 | 192.20 | 195.20 | 190.28 | 198,899 |
| 2024-04-09 | 210.00 | 216.50 | 197.80 | 205.00 | 199.83 | 356,356 |
| 2024-04-08 | 189.80 | 213.50 | 187.00 | 209.00 | 203.73 | 522,714 |
| 2024-04-05 | 180.20 | 189.40 | 171.80 | 184.60 | 179.94 | 282,755 |
| 2024-04-04 | 173.00 | 194.40 | 173.00 | 184.40 | 179.75 | 524,415 |
| 2024-04-03 | 157.80 | 175.80 | 153.00 | 175.80 | 171.37 | 315,864 |
| 2024-04-02 | 153.60 | 167.95 | 143.40 | 158.00 | 154.01 | 399,679 |
| 2024-03-28 | 132.20 | 144.42 | 130.92 | 141.00 | 137.44 | 173,813 |
| 2024-03-27 | 134.20 | 139.20 | 130.40 | 136.20 | 132.76 | 141,495 |
| 2024-03-26 | 136.80 | 143.80 | 130.06 | 131.60 | 128.28 | 127,148 |
| 2024-03-25 | 137.80 | 145.00 | 135.60 | 138.40 | 134.91 | 28,547 |
| 2024-03-22 | 136.20 | 142.20 | 130.20 | 141.20 | 137.64 | 74,332 |
| 2024-03-21 | 134.80 | 135.40 | 131.60 | 134.00 | 130.62 | 41,939 |
| 2024-03-20 | 130.60 | 134.80 | 125.20 | 130.00 | 126.72 | 58,204 |
| 2024-03-19 | 127.00 | 134.80 | 125.91 | 128.00 | 124.77 | 93,975 |
| 2024-03-18 | 132.80 | 140.00 | 127.80 | 128.00 | 124.77 | 66,226 |
| 2024-03-15 | 135.20 | 143.40 | 135.00 | 135.40 | 131.98 | 161,173 |
| 2024-03-14 | 138.00 | 138.00 | 133.10 | 135.00 | 131.59 | 108,185 |
| 2024-03-13 | 140.00 | 140.00 | 130.00 | 133.00 | 129.65 | 81,573 |
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.