Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 118.00 | 126.80 | 110.60 | 114.60 | 111.71 | 1,322,783 |
| 2023-12-13 | 110.00 | 117.20 | 107.00 | 116.00 | 113.07 | 2,228,281 |
| 2023-12-12 | 115.20 | 118.00 | 95.000 | 107.00 | 104.30 | 5,230,392 |
| 2023-12-11 | 115.00 | 125.40 | 115.00 | 118.20 | 115.22 | 987,162 |
| 2023-12-08 | 127.00 | 132.40 | 112.80 | 119.00 | 116.00 | 1,300,899 |
| 2023-12-07 | 126.00 | 132.40 | 122.60 | 125.20 | 122.04 | 588,727 |
| 2023-12-06 | 133.00 | 137.00 | 126.77 | 129.60 | 126.33 | 822,559 |
| 2023-12-05 | 150.00 | 154.20 | 126.80 | 133.00 | 129.65 | 652,486 |
| 2023-12-04 | 152.60 | 160.40 | 146.60 | 146.60 | 142.90 | 333,131 |
| 2023-12-01 | 148.40 | 157.20 | 146.60 | 150.80 | 147.00 | 233,678 |
| 2023-11-30 | 164.00 | 168.80 | 148.00 | 149.40 | 145.63 | 341,614 |
| 2023-11-29 | 165.40 | 173.17 | 158.71 | 161.20 | 157.13 | 398,949 |
| 2023-11-28 | 160.00 | 170.80 | 145.40 | 169.80 | 165.52 | 833,313 |
| 2023-11-27 | 172.00 | 175.00 | 148.60 | 156.00 | 152.07 | 1,852,621 |
| 2023-11-24 | 203.50 | 207.08 | 191.00 | 196.00 | 191.06 | 403,621 |
| 2023-11-23 | 215.00 | 219.50 | 204.00 | 207.00 | 201.78 | 151,208 |
| 2023-11-22 | 223.00 | 223.00 | 202.50 | 213.00 | 207.63 | 265,649 |
| 2023-11-21 | 230.00 | 231.50 | 213.68 | 216.50 | 211.04 | 250,760 |
| 2023-11-20 | 250.00 | 250.00 | 228.32 | 231.00 | 225.17 | 303,338 |
| 2023-11-17 | 246.00 | 258.00 | 239.50 | 253.00 | 246.62 | 342,697 |
| 2023-11-16 | 252.00 | 254.00 | 236.90 | 250.50 | 244.18 | 166,450 |
| 2023-11-15 | 264.50 | 265.50 | 244.00 | 245.00 | 238.82 | 202,189 |
| 2023-11-14 | 245.00 | 262.62 | 242.50 | 260.00 | 253.44 | 408,174 |
| 2023-11-13 | 248.00 | 252.45 | 227.00 | 244.00 | 237.85 | 193,598 |
| 2023-11-10 | 269.50 | 269.50 | 242.54 | 244.50 | 238.33 | 275,691 |
| 2023-11-09 | 281.00 | 281.85 | 260.45 | 265.00 | 258.32 | 107,085 |
| 2023-11-08 | 265.00 | 289.50 | 263.20 | 278.00 | 270.99 | 800,276 |
| 2023-11-07 | 254.00 | 264.00 | 250.00 | 262.00 | 255.39 | 86,236 |
| 2023-11-06 | 252.00 | 267.50 | 244.00 | 247.50 | 241.26 | 64,975 |
| 2023-11-03 | 244.50 | 259.45 | 241.89 | 255.00 | 248.57 | 153,006 |
| 2023-11-02 | 239.50 | 242.50 | 233.18 | 239.50 | 233.46 | 25,173 |
| 2023-11-01 | 247.00 | 248.50 | 230.50 | 233.50 | 227.61 | 66,030 |
| 2023-10-31 | 238.00 | 249.00 | 232.47 | 240.50 | 234.43 | 63,545 |
| 2023-10-30 | 254.50 | 254.50 | 231.00 | 232.00 | 226.15 | 33,505 |
| 2023-10-27 | 254.50 | 254.50 | 242.50 | 250.50 | 244.18 | 24,404 |
| 2023-10-26 | 253.00 | 253.00 | 240.00 | 245.50 | 239.31 | 89,778 |
| 2023-10-25 | 262.50 | 264.98 | 246.50 | 250.00 | 243.69 | 228,508 |
| 2023-10-24 | 257.50 | 276.50 | 251.00 | 266.00 | 259.29 | 395,271 |
| 2023-10-23 | 258.00 | 274.20 | 247.90 | 259.50 | 252.95 | 180,452 |
| 2023-10-20 | 255.00 | 265.50 | 236.00 | 262.00 | 255.39 | 295,276 |
| 2023-10-19 | 229.00 | 263.97 | 225.65 | 258.00 | 251.49 | 212,790 |
| 2023-10-18 | 221.50 | 237.48 | 221.50 | 233.00 | 227.12 | 624,305 |
| 2023-10-17 | 200.00 | 242.00 | 197.74 | 230.00 | 224.20 | 734,284 |
| 2023-10-16 | 215.50 | 222.50 | 193.00 | 193.00 | 188.13 | 133,379 |
| 2023-10-13 | 213.50 | 222.50 | 213.50 | 214.00 | 208.60 | 11,278 |
| 2023-10-12 | 223.00 | 228.50 | 215.50 | 218.00 | 212.50 | 103,442 |
| 2023-10-11 | 223.50 | 236.90 | 220.00 | 222.50 | 216.89 | 85,653 |
| 2023-10-10 | 210.50 | 230.80 | 209.56 | 226.50 | 220.79 | 298,692 |
| 2023-10-09 | 210.50 | 234.50 | 206.95 | 213.50 | 208.11 | 97,240 |
| 2023-10-06 | 209.50 | 209.50 | 197.58 | 204.50 | 199.34 | 70,552 |
| 2023-10-05 | 207.50 | 208.80 | 202.50 | 203.50 | 198.37 | 60,044 |
| 2023-10-04 | 210.50 | 214.20 | 203.59 | 207.50 | 202.27 | 76,955 |
| 2023-10-03 | 236.50 | 240.00 | 203.50 | 209.00 | 203.73 | 274,294 |
| 2023-10-02 | 229.50 | 253.16 | 222.70 | 233.50 | 227.61 | 267,079 |
| 2023-09-29 | 213.50 | 228.00 | 207.58 | 221.50 | 215.91 | 227,942 |
| 2023-09-28 | 218.00 | 218.85 | 205.50 | 207.50 | 202.27 | 98,374 |
| 2023-09-27 | 222.00 | 226.00 | 217.00 | 218.50 | 212.99 | 87,325 |
| 2023-09-26 | 231.00 | 232.00 | 219.00 | 221.50 | 215.91 | 139,544 |
| 2023-09-25 | 235.50 | 240.48 | 228.50 | 231.00 | 225.17 | 71,184 |
| 2023-09-22 | 244.00 | 244.50 | 235.50 | 240.00 | 233.95 | 188,926 |
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.