Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 464.00 | 469.50 | 456.50 | 463.00 | 451.32 | 46,607 |
| 2023-03-28 | 464.00 | 474.50 | 447.93 | 456.50 | 444.99 | 87,353 |
| 2023-03-27 | 482.50 | 486.21 | 461.50 | 462.00 | 450.35 | 35,956 |
| 2023-03-24 | 487.00 | 492.00 | 473.00 | 478.50 | 466.43 | 68,082 |
| 2023-03-23 | 490.00 | 493.00 | 476.50 | 490.50 | 478.13 | 102,697 |
| 2023-03-22 | 488.50 | 488.50 | 470.50 | 483.00 | 470.82 | 54,029 |
| 2023-03-21 | 466.50 | 487.54 | 466.50 | 472.50 | 460.58 | 92,229 |
| 2023-03-20 | 483.00 | 489.00 | 467.50 | 479.00 | 466.92 | 80,010 |
| 2023-03-17 | 484.50 | 489.50 | 470.50 | 480.00 | 467.89 | 138,386 |
| 2023-03-16 | 468.50 | 479.00 | 454.00 | 479.00 | 466.92 | 98,095 |
| 2023-03-15 | 476.50 | 479.00 | 449.00 | 461.50 | 449.86 | 114,646 |
| 2023-03-14 | 456.50 | 481.50 | 454.50 | 478.50 | 466.43 | 113,767 |
| 2023-03-13 | 453.00 | 464.50 | 445.50 | 457.50 | 445.96 | 141,198 |
| 2023-03-10 | 456.00 | 465.00 | 447.00 | 454.00 | 442.55 | 154,025 |
| 2023-03-09 | 450.00 | 470.00 | 450.00 | 469.50 | 457.66 | 127,751 |
| 2023-03-08 | 458.50 | 461.50 | 442.00 | 459.50 | 447.91 | 56,330 |
| 2023-03-07 | 450.00 | 469.50 | 450.00 | 455.50 | 444.01 | 154,894 |
| 2023-03-06 | 443.50 | 460.00 | 436.38 | 456.50 | 444.99 | 96,324 |
| 2023-03-03 | 458.00 | 466.74 | 446.00 | 449.50 | 438.16 | 116,251 |
| 2023-03-02 | 429.50 | 460.00 | 426.00 | 454.50 | 443.04 | 193,084 |
| 2023-03-01 | 437.50 | 443.00 | 424.30 | 437.50 | 426.46 | 165,061 |
| 2023-02-28 | 425.50 | 442.50 | 421.00 | 431.50 | 420.62 | 1,233,052 |
| 2023-02-27 | 416.50 | 443.00 | 415.50 | 435.50 | 424.52 | 215,453 |
| 2023-02-24 | 431.00 | 439.50 | 416.00 | 419.00 | 408.43 | 220,713 |
| 2023-02-23 | 436.00 | 452.00 | 429.00 | 430.50 | 419.64 | 122,926 |
| 2023-02-22 | 443.50 | 448.30 | 431.00 | 441.50 | 430.36 | 108,724 |
| 2023-02-21 | 470.00 | 470.00 | 442.50 | 450.50 | 439.14 | 104,857 |
| 2023-02-20 | 460.00 | 465.74 | 452.28 | 460.00 | 448.40 | 142,614 |
| 2023-02-17 | 450.00 | 469.50 | 444.85 | 455.50 | 444.01 | 145,311 |
| 2023-02-16 | 449.00 | 469.50 | 448.50 | 462.00 | 450.35 | 187,262 |
| 2023-02-15 | 443.00 | 465.00 | 429.95 | 460.00 | 448.40 | 238,010 |
| 2023-02-14 | 452.00 | 471.00 | 429.00 | 434.50 | 423.54 | 257,938 |
| 2023-02-13 | 458.00 | 477.00 | 455.50 | 458.00 | 446.45 | 145,198 |
| 2023-02-10 | 482.50 | 489.00 | 462.00 | 466.00 | 454.25 | 192,007 |
| 2023-02-09 | 504.00 | 504.00 | 484.50 | 492.50 | 480.08 | 116,024 |
| 2023-02-08 | 500.00 | 503.00 | 483.00 | 490.50 | 478.13 | 161,331 |
| 2023-02-07 | 479.00 | 491.50 | 474.00 | 489.50 | 477.15 | 150,038 |
| 2023-02-06 | 497.50 | 503.00 | 478.50 | 481.00 | 468.87 | 110,244 |
| 2023-02-03 | 516.00 | 522.00 | 493.00 | 499.00 | 486.41 | 186,925 |
| 2023-02-02 | 505.00 | 527.00 | 489.50 | 521.00 | 507.86 | 463,779 |
| 2023-02-01 | 495.00 | 509.00 | 479.10 | 492.50 | 480.08 | 923,332 |
| 2023-01-31 | 475.00 | 494.00 | 467.00 | 484.00 | 471.79 | 305,021 |
| 2023-01-30 | 482.50 | 492.50 | 478.50 | 488.00 | 475.69 | 119,695 |
| 2023-01-27 | 487.00 | 494.00 | 481.50 | 494.00 | 481.54 | 187,737 |
| 2023-01-26 | 494.00 | 509.00 | 484.21 | 491.50 | 479.10 | 213,423 |
| 2023-01-25 | 477.50 | 494.90 | 467.75 | 492.50 | 480.08 | 324,322 |
| 2023-01-24 | 495.00 | 508.00 | 482.50 | 487.00 | 474.72 | 302,670 |
| 2023-01-23 | 504.00 | 508.00 | 470.94 | 485.00 | 472.77 | 269,244 |
| 2023-01-20 | 479.00 | 508.00 | 468.50 | 492.50 | 480.08 | 360,217 |
| 2023-01-19 | 472.50 | 539.00 | 470.00 | 478.00 | 465.94 | 697,465 |
| 2023-01-18 | 485.00 | 493.50 | 454.00 | 470.50 | 458.63 | 376,748 |
| 2023-01-17 | 506.00 | 520.00 | 465.00 | 484.00 | 471.79 | 422,889 |
| 2023-01-16 | 454.00 | 519.00 | 443.00 | 511.00 | 498.11 | 725,277 |
| 2023-01-13 | 465.00 | 476.50 | 442.50 | 451.50 | 440.11 | 972,766 |
| 2023-01-12 | 469.00 | 480.00 | 446.80 | 469.50 | 457.66 | 549,400 |
| 2023-01-11 | 499.50 | 524.00 | 450.00 | 467.50 | 455.71 | 802,069 |
| 2023-01-10 | 594.00 | 600.00 | 502.00 | 506.00 | 493.24 | 778,895 |
| 2023-01-09 | 638.00 | 696.10 | 571.50 | 573.00 | 558.55 | 1,434,961 |
| 2023-01-06 | 1,014.00 | 1,014.00 | 976.10 | 999.00 | 973.80 | 40,835 |
| 2023-01-05 | 1,018.00 | 1,041.60 | 1,008.00 | 1,010.00 | 984.52 | 61,599 |
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.