Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 549.00 | 551.00 | 527.28 | 551.00 | 537.10 | 45,656 |
| 2023-06-27 | 537.00 | 546.00 | 531.61 | 538.00 | 524.43 | 328,048 |
| 2023-06-26 | 530.00 | 544.00 | 523.00 | 540.00 | 526.38 | 79,033 |
| 2023-06-23 | 522.00 | 539.00 | 522.00 | 531.00 | 517.61 | 30,801 |
| 2023-06-22 | 533.00 | 545.70 | 530.92 | 537.00 | 523.45 | 82,730 |
| 2023-06-21 | 566.00 | 566.00 | 518.00 | 536.00 | 522.48 | 98,996 |
| 2023-06-20 | 558.00 | 565.00 | 547.00 | 551.00 | 537.10 | 47,460 |
| 2023-06-19 | 551.00 | 576.00 | 551.00 | 559.00 | 544.90 | 74,318 |
| 2023-06-16 | 553.00 | 562.00 | 541.00 | 555.00 | 541.00 | 137,029 |
| 2023-06-15 | 539.00 | 550.00 | 516.00 | 545.00 | 531.25 | 125,922 |
| 2023-06-14 | 520.00 | 560.00 | 509.28 | 533.00 | 519.56 | 251,974 |
| 2023-06-13 | 575.00 | 587.00 | 559.00 | 583.00 | 568.29 | 129,694 |
| 2023-06-12 | 548.00 | 592.00 | 545.08 | 570.00 | 555.62 | 304,241 |
| 2023-06-09 | 517.00 | 546.00 | 516.00 | 539.00 | 525.40 | 40,702 |
| 2023-06-08 | 521.00 | 537.00 | 513.00 | 530.00 | 516.63 | 37,302 |
| 2023-06-07 | 526.00 | 527.00 | 511.00 | 523.00 | 509.81 | 57,633 |
| 2023-06-06 | 517.00 | 539.00 | 517.00 | 529.00 | 515.66 | 54,473 |
| 2023-06-05 | 513.00 | 517.00 | 505.00 | 516.00 | 502.98 | 40,912 |
| 2023-06-02 | 510.00 | 534.00 | 508.00 | 519.00 | 505.91 | 149,449 |
| 2023-06-01 | 537.00 | 538.00 | 498.00 | 516.00 | 502.98 | 108,771 |
| 2023-05-31 | 556.00 | 570.74 | 537.00 | 537.00 | 523.45 | 192,738 |
| 2023-05-30 | 491.50 | 566.00 | 491.50 | 557.00 | 542.95 | 315,316 |
| 2023-05-26 | 515.00 | 528.00 | 486.00 | 505.00 | 492.26 | 300,164 |
| 2023-05-25 | 583.00 | 601.00 | 513.80 | 515.00 | 502.01 | 414,661 |
| 2023-05-24 | 581.00 | 599.83 | 580.31 | 593.00 | 578.04 | 404,400 |
| 2023-05-23 | 580.00 | 597.60 | 574.00 | 586.00 | 571.22 | 109,155 |
| 2023-05-22 | 581.00 | 596.00 | 572.00 | 587.00 | 572.19 | 202,899 |
| 2023-05-19 | 579.00 | 589.00 | 574.00 | 582.00 | 567.32 | 71,668 |
| 2023-05-18 | 551.00 | 587.96 | 551.00 | 579.00 | 564.40 | 97,330 |
| 2023-05-17 | 558.00 | 566.00 | 551.00 | 566.00 | 551.72 | 134,486 |
| 2023-05-16 | 578.00 | 578.00 | 552.00 | 559.00 | 544.90 | 207,528 |
| 2023-05-15 | 534.00 | 577.45 | 534.00 | 577.00 | 562.45 | 163,742 |
| 2023-05-12 | 533.00 | 550.80 | 533.00 | 545.00 | 531.25 | 109,401 |
| 2023-05-11 | 533.00 | 549.00 | 529.50 | 549.00 | 535.15 | 86,482 |
| 2023-05-10 | 535.00 | 549.00 | 521.00 | 527.00 | 513.71 | 157,376 |
| 2023-05-09 | 510.00 | 545.00 | 510.00 | 541.00 | 527.35 | 128,786 |
| 2023-05-05 | 505.00 | 527.00 | 498.65 | 515.00 | 502.01 | 65,803 |
| 2023-05-04 | 495.00 | 518.00 | 491.00 | 509.00 | 496.16 | 123,506 |
| 2023-05-03 | 502.00 | 511.00 | 497.50 | 506.00 | 493.24 | 143,877 |
| 2023-05-02 | 494.50 | 518.00 | 489.88 | 501.00 | 488.36 | 165,853 |
| 2023-04-28 | 481.00 | 498.00 | 480.00 | 495.00 | 482.51 | 105,856 |
| 2023-04-27 | 480.00 | 487.50 | 465.00 | 481.00 | 468.87 | 101,299 |
| 2023-04-26 | 483.00 | 484.50 | 465.00 | 483.00 | 470.82 | 58,406 |
| 2023-04-25 | 475.00 | 484.50 | 468.50 | 475.50 | 463.51 | 44,347 |
| 2023-04-24 | 479.50 | 484.58 | 470.50 | 475.00 | 463.02 | 22,035 |
| 2023-04-21 | 472.50 | 476.50 | 457.50 | 475.00 | 463.02 | 69,619 |
| 2023-04-20 | 467.00 | 468.50 | 457.75 | 464.50 | 452.78 | 110,786 |
| 2023-04-19 | 465.50 | 479.50 | 460.50 | 465.00 | 453.27 | 64,066 |
| 2023-04-18 | 468.50 | 470.00 | 460.00 | 469.50 | 457.66 | 50,589 |
| 2023-04-17 | 475.00 | 475.00 | 457.38 | 466.00 | 454.25 | 50,577 |
| 2023-04-14 | 462.00 | 469.00 | 455.50 | 462.00 | 450.35 | 73,543 |
| 2023-04-13 | 465.50 | 478.50 | 456.75 | 465.00 | 453.27 | 67,728 |
| 2023-04-12 | 465.00 | 467.50 | 452.00 | 465.00 | 453.27 | 235,351 |
| 2023-04-11 | 469.00 | 484.34 | 465.00 | 465.00 | 453.27 | 97,552 |
| 2023-04-06 | 450.00 | 475.50 | 450.00 | 469.00 | 457.17 | 675,394 |
| 2023-04-05 | 455.00 | 499.00 | 446.72 | 450.00 | 438.65 | 308,423 |
| 2023-04-04 | 450.00 | 460.50 | 446.00 | 455.00 | 443.52 | 66,441 |
| 2023-04-03 | 481.00 | 481.00 | 451.00 | 457.00 | 445.47 | 84,906 |
| 2023-03-31 | 461.00 | 473.00 | 455.50 | 469.00 | 457.17 | 53,425 |
| 2023-03-30 | 466.50 | 474.50 | 454.80 | 462.50 | 450.83 | 114,281 |
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.