Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 242.50 | 252.50 | 231.41 | 240.00 | 233.95 | 75,891 |
| 2023-09-20 | 254.50 | 257.87 | 243.00 | 243.50 | 237.36 | 160,719 |
| 2023-09-19 | 253.00 | 264.00 | 242.00 | 246.50 | 240.28 | 105,438 |
| 2023-09-18 | 266.00 | 273.28 | 252.00 | 255.00 | 248.57 | 196,938 |
| 2023-09-15 | 279.50 | 289.00 | 264.50 | 269.00 | 262.21 | 179,974 |
| 2023-09-14 | 296.00 | 302.50 | 280.00 | 280.00 | 272.94 | 225,585 |
| 2023-09-13 | 310.00 | 324.75 | 284.14 | 297.00 | 289.51 | 218,300 |
| 2023-09-12 | 323.50 | 330.00 | 298.19 | 307.00 | 299.26 | 111,110 |
| 2023-09-11 | 331.00 | 339.50 | 317.00 | 320.00 | 311.93 | 62,428 |
| 2023-09-08 | 325.50 | 327.50 | 317.50 | 324.50 | 316.31 | 60,637 |
| 2023-09-07 | 324.50 | 327.30 | 317.09 | 319.00 | 310.95 | 25,206 |
| 2023-09-06 | 327.00 | 335.50 | 320.00 | 324.50 | 316.31 | 46,195 |
| 2023-09-05 | 332.50 | 334.00 | 320.00 | 325.00 | 316.80 | 56,106 |
| 2023-09-04 | 330.00 | 345.00 | 325.00 | 325.50 | 317.29 | 132,792 |
| 2023-09-01 | 340.00 | 343.50 | 322.95 | 334.50 | 326.06 | 61,066 |
| 2023-08-31 | 325.00 | 354.50 | 325.00 | 337.00 | 328.50 | 191,188 |
| 2023-08-30 | 325.00 | 329.00 | 299.50 | 325.00 | 316.80 | 602,204 |
| 2023-08-29 | 345.00 | 349.00 | 325.00 | 325.00 | 316.80 | 435,410 |
| 2023-08-25 | 353.00 | 361.50 | 335.50 | 340.00 | 331.42 | 217,654 |
| 2023-08-24 | 359.50 | 372.96 | 351.00 | 359.00 | 349.94 | 156,879 |
| 2023-08-23 | 375.00 | 375.00 | 348.50 | 352.50 | 343.61 | 154,538 |
| 2023-08-22 | 380.50 | 395.50 | 371.50 | 372.50 | 363.10 | 88,503 |
| 2023-08-21 | 399.00 | 399.00 | 380.55 | 385.00 | 375.29 | 209,035 |
| 2023-08-18 | 400.00 | 405.00 | 383.50 | 395.00 | 385.04 | 121,261 |
| 2023-08-17 | 410.00 | 424.00 | 396.00 | 402.50 | 392.35 | 215,931 |
| 2023-08-16 | 418.00 | 420.00 | 407.50 | 415.00 | 404.53 | 44,028 |
| 2023-08-15 | 432.00 | 432.00 | 410.00 | 420.00 | 409.41 | 77,741 |
| 2023-08-14 | 420.50 | 439.50 | 420.00 | 422.50 | 411.84 | 64,831 |
| 2023-08-11 | 435.00 | 455.50 | 420.50 | 424.50 | 413.79 | 65,498 |
| 2023-08-10 | 440.00 | 452.00 | 423.00 | 433.50 | 422.57 | 130,820 |
| 2023-08-09 | 463.00 | 468.50 | 423.50 | 437.50 | 426.46 | 128,811 |
| 2023-08-08 | 470.50 | 488.36 | 447.50 | 453.50 | 442.06 | 194,662 |
| 2023-08-07 | 495.00 | 518.00 | 471.50 | 478.50 | 466.43 | 74,614 |
| 2023-08-04 | 502.00 | 512.00 | 490.00 | 505.00 | 492.26 | 44,997 |
| 2023-08-03 | 530.00 | 555.00 | 502.72 | 509.00 | 496.16 | 154,458 |
| 2023-08-02 | 540.00 | 548.00 | 522.76 | 540.00 | 526.38 | 305,378 |
| 2023-08-01 | 582.00 | 595.00 | 539.99 | 548.00 | 534.18 | 138,781 |
| 2023-07-31 | 583.00 | 605.00 | 581.00 | 587.00 | 572.19 | 23,744 |
| 2023-07-28 | 625.00 | 629.20 | 586.00 | 592.00 | 577.07 | 41,795 |
| 2023-07-27 | 595.00 | 649.00 | 584.10 | 631.00 | 615.08 | 55,640 |
| 2023-07-26 | 595.00 | 600.00 | 585.70 | 588.00 | 573.17 | 39,058 |
| 2023-07-25 | 600.00 | 600.00 | 575.00 | 586.00 | 571.22 | 19,295 |
| 2023-07-24 | 577.00 | 594.59 | 573.32 | 588.00 | 573.17 | 32,318 |
| 2023-07-21 | 565.00 | 590.00 | 565.00 | 584.00 | 569.27 | 32,852 |
| 2023-07-20 | 570.00 | 596.00 | 569.46 | 572.00 | 557.57 | 11,567 |
| 2023-07-19 | 599.00 | 607.00 | 578.00 | 582.00 | 567.32 | 35,188 |
| 2023-07-18 | 592.00 | 609.50 | 583.17 | 592.00 | 577.07 | 20,284 |
| 2023-07-17 | 602.00 | 612.00 | 583.00 | 594.00 | 579.02 | 226,674 |
| 2023-07-14 | 584.00 | 618.00 | 577.00 | 591.00 | 576.09 | 64,984 |
| 2023-07-13 | 566.00 | 588.18 | 555.00 | 584.00 | 569.27 | 39,508 |
| 2023-07-12 | 555.00 | 576.86 | 541.00 | 559.00 | 544.90 | 22,888 |
| 2023-07-11 | 541.00 | 552.00 | 538.00 | 546.00 | 532.23 | 41,018 |
| 2023-07-10 | 553.00 | 567.00 | 540.00 | 545.00 | 531.25 | 43,424 |
| 2023-07-07 | 565.00 | 576.00 | 544.00 | 556.00 | 541.98 | 29,829 |
| 2023-07-06 | 604.00 | 604.00 | 555.00 | 560.00 | 545.87 | 26,478 |
| 2023-07-05 | 594.00 | 604.00 | 586.00 | 599.00 | 583.89 | 32,942 |
| 2023-07-04 | 581.00 | 598.00 | 574.00 | 592.00 | 577.07 | 26,827 |
| 2023-07-03 | 590.00 | 610.00 | 574.09 | 576.00 | 561.47 | 62,392 |
| 2023-06-30 | 579.00 | 592.00 | 557.00 | 590.00 | 575.12 | 42,158 |
| 2023-06-29 | 537.00 | 578.00 | 537.00 | 565.00 | 550.75 | 65,961 |
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.