Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 130.00 | 137.80 | 128.40 | 135.80 | 132.37 | 76,741 |
| 2024-03-11 | 120.00 | 129.17 | 120.00 | 126.20 | 123.02 | 136,310 |
| 2024-03-08 | 128.60 | 129.00 | 124.00 | 124.00 | 120.87 | 102,185 |
| 2024-03-07 | 131.00 | 131.00 | 122.34 | 124.20 | 121.07 | 80,478 |
| 2024-03-06 | 129.20 | 131.69 | 125.20 | 125.80 | 122.63 | 74,184 |
| 2024-03-05 | 126.20 | 133.40 | 125.80 | 128.80 | 125.55 | 265,643 |
| 2024-03-04 | 128.40 | 133.80 | 124.73 | 131.60 | 128.28 | 425,144 |
| 2024-03-01 | 124.20 | 129.80 | 119.18 | 126.60 | 123.41 | 325,731 |
| 2024-02-29 | 113.40 | 123.60 | 106.56 | 121.40 | 118.34 | 805,749 |
| 2024-02-28 | 114.20 | 119.80 | 110.00 | 114.00 | 111.12 | 654,028 |
| 2024-02-27 | 121.60 | 127.00 | 112.40 | 114.00 | 111.12 | 576,688 |
| 2024-02-26 | 127.00 | 127.00 | 121.20 | 121.20 | 118.14 | 135,118 |
| 2024-02-23 | 127.20 | 131.41 | 125.20 | 127.00 | 123.80 | 74,467 |
| 2024-02-22 | 130.20 | 138.00 | 127.00 | 128.20 | 124.97 | 103,594 |
| 2024-02-21 | 136.00 | 137.80 | 130.20 | 130.20 | 126.92 | 51,599 |
| 2024-02-20 | 135.20 | 139.49 | 131.00 | 133.20 | 129.84 | 89,442 |
| 2024-02-19 | 138.60 | 144.80 | 136.19 | 136.60 | 133.15 | 66,701 |
| 2024-02-16 | 140.80 | 144.80 | 138.20 | 139.60 | 136.08 | 136,170 |
| 2024-02-15 | 149.80 | 149.80 | 138.60 | 140.60 | 137.05 | 133,238 |
| 2024-02-14 | 148.60 | 149.60 | 140.20 | 148.60 | 144.85 | 66,233 |
| 2024-02-13 | 150.00 | 150.00 | 140.60 | 144.00 | 140.37 | 40,863 |
| 2024-02-12 | 154.80 | 154.80 | 143.20 | 146.00 | 142.32 | 68,697 |
| 2024-02-09 | 154.20 | 154.80 | 146.21 | 150.60 | 146.80 | 156,534 |
| 2024-02-08 | 150.00 | 162.80 | 150.00 | 156.00 | 152.07 | 383,810 |
| 2024-02-07 | 139.00 | 150.20 | 139.00 | 150.20 | 146.41 | 131,037 |
| 2024-02-06 | 140.00 | 145.00 | 138.20 | 145.00 | 141.34 | 117,103 |
| 2024-02-05 | 144.60 | 145.00 | 136.59 | 140.40 | 136.86 | 108,530 |
| 2024-02-02 | 135.20 | 147.80 | 135.20 | 142.60 | 139.00 | 234,773 |
| 2024-02-01 | 145.00 | 147.00 | 132.20 | 135.00 | 131.59 | 314,470 |
| 2024-01-31 | 145.60 | 149.80 | 135.60 | 144.40 | 140.76 | 208,876 |
| 2024-01-30 | 159.20 | 159.20 | 144.04 | 144.80 | 141.15 | 267,270 |
| 2024-01-29 | 163.80 | 163.80 | 150.80 | 156.00 | 152.07 | 284,789 |
| 2024-01-26 | 154.00 | 164.00 | 152.00 | 160.80 | 156.74 | 627,504 |
| 2024-01-25 | 155.00 | 161.40 | 150.00 | 153.20 | 149.34 | 329,025 |
| 2024-01-24 | 150.00 | 168.45 | 150.00 | 156.40 | 152.46 | 423,085 |
| 2024-01-23 | 141.20 | 156.14 | 141.20 | 152.00 | 148.17 | 422,084 |
| 2024-01-22 | 141.80 | 147.80 | 137.20 | 137.60 | 134.13 | 223,112 |
| 2024-01-19 | 140.00 | 144.36 | 135.00 | 140.00 | 136.47 | 143,280 |
| 2024-01-18 | 143.00 | 143.80 | 136.00 | 140.00 | 136.47 | 340,596 |
| 2024-01-17 | 117.00 | 141.20 | 112.40 | 141.20 | 137.64 | 1,078,175 |
| 2024-01-16 | 117.80 | 124.20 | 117.40 | 118.20 | 115.22 | 193,655 |
| 2024-01-15 | 123.80 | 125.00 | 117.40 | 120.40 | 117.36 | 232,612 |
| 2024-01-12 | 123.60 | 125.00 | 120.60 | 120.80 | 117.75 | 161,843 |
| 2024-01-11 | 132.80 | 134.40 | 120.00 | 120.00 | 116.97 | 616,149 |
| 2024-01-10 | 135.00 | 142.60 | 132.00 | 133.20 | 129.84 | 334,470 |
| 2024-01-09 | 135.40 | 142.00 | 132.00 | 137.00 | 133.54 | 290,016 |
| 2024-01-08 | 130.00 | 136.20 | 130.00 | 134.80 | 131.40 | 568,967 |
| 2024-01-05 | 144.40 | 144.40 | 131.40 | 131.40 | 128.09 | 409,385 |
| 2024-01-04 | 140.00 | 150.00 | 138.20 | 146.40 | 142.71 | 403,326 |
| 2024-01-03 | 137.00 | 140.80 | 133.80 | 139.40 | 135.88 | 138,355 |
| 2024-01-02 | 133.00 | 139.00 | 130.82 | 134.00 | 130.62 | 414,949 |
| 2023-12-29 | 130.00 | 133.00 | 124.00 | 131.20 | 127.89 | 314,487 |
| 2023-12-28 | 140.00 | 145.00 | 131.80 | 133.00 | 129.65 | 414,756 |
| 2023-12-27 | 135.00 | 146.80 | 135.00 | 142.60 | 139.00 | 489,972 |
| 2023-12-22 | 138.00 | 141.60 | 135.60 | 140.00 | 136.47 | 332,463 |
| 2023-12-21 | 135.00 | 141.00 | 129.37 | 135.00 | 131.59 | 796,540 |
| 2023-12-20 | 147.00 | 147.00 | 128.40 | 130.00 | 126.72 | 1,014,103 |
| 2023-12-19 | 125.00 | 145.40 | 122.26 | 143.80 | 140.17 | 1,386,057 |
| 2023-12-18 | 122.00 | 132.62 | 120.20 | 123.60 | 120.48 | 1,087,360 |
| 2023-12-15 | 118.20 | 128.63 | 112.00 | 125.80 | 122.63 | 1,217,679 |
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.