Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 980.00 | 1,028.00 | 965.64 | 1,016.00 | 990.37 | 63,977 |
| 2023-01-03 | 979.00 | 989.00 | 948.00 | 975.00 | 950.41 | 42,889 |
| 2022-12-30 | 971.00 | 979.00 | 955.00 | 961.00 | 936.76 | 12,286 |
| 2022-12-29 | 962.00 | 984.69 | 941.43 | 980.00 | 955.28 | 20,392 |
| 2022-12-28 | 958.00 | 970.00 | 932.96 | 955.00 | 930.91 | 18,525 |
| 2022-12-23 | 940.00 | 950.00 | 926.00 | 948.00 | 924.09 | 24,430 |
| 2022-12-22 | 971.00 | 994.00 | 927.75 | 932.00 | 908.49 | 33,351 |
| 2022-12-21 | 956.00 | 994.00 | 940.36 | 973.00 | 948.46 | 18,749 |
| 2022-12-20 | 966.00 | 999.00 | 939.00 | 939.00 | 915.32 | 66,787 |
| 2022-12-19 | 1,010.00 | 1,048.00 | 970.00 | 976.00 | 951.38 | 19,814 |
| 2022-12-16 | 1,018.00 | 1,018.00 | 964.00 | 1,006.00 | 980.63 | 35,589 |
| 2022-12-15 | 1,052.00 | 1,052.00 | 1,000.00 | 1,010.00 | 984.52 | 34,412 |
| 2022-12-14 | 1,064.00 | 1,088.00 | 1,056.00 | 1,056.00 | 1,029.36 | 43,273 |
| 2022-12-13 | 1,100.00 | 1,102.00 | 1,056.00 | 1,080.00 | 1,052.76 | 86,596 |
| 2022-12-12 | 1,088.00 | 1,116.00 | 1,070.00 | 1,076.00 | 1,048.86 | 13,271 |
| 2022-12-09 | 1,078.00 | 1,094.00 | 1,062.00 | 1,088.00 | 1,060.56 | 27,227 |
| 2022-12-08 | 1,106.00 | 1,106.00 | 1,068.00 | 1,080.00 | 1,052.76 | 64,816 |
| 2022-12-07 | 1,114.00 | 1,114.00 | 1,074.00 | 1,100.00 | 1,072.25 | 137,940 |
| 2022-12-06 | 1,154.00 | 1,192.00 | 1,070.00 | 1,092.00 | 1,064.46 | 118,082 |
| 2022-12-05 | 1,190.00 | 1,190.00 | 1,130.00 | 1,142.00 | 1,113.19 | 37,580 |
| 2022-12-02 | 1,122.00 | 1,188.00 | 1,110.00 | 1,158.00 | 1,128.79 | 78,743 |
| 2022-12-01 | 1,142.00 | 1,164.00 | 1,112.00 | 1,138.00 | 1,109.30 | 70,875 |
| 2022-11-30 | 1,150.00 | 1,154.00 | 1,132.00 | 1,142.00 | 1,113.19 | 43,580 |
| 2022-11-29 | 1,150.00 | 1,178.00 | 1,124.00 | 1,150.00 | 1,120.99 | 35,323 |
| 2022-11-28 | 1,170.00 | 1,194.00 | 1,138.00 | 1,154.00 | 1,124.89 | 35,715 |
| 2022-11-25 | 1,178.00 | 1,204.00 | 1,152.00 | 1,166.00 | 1,136.59 | 33,978 |
| 2022-11-24 | 1,164.00 | 1,228.00 | 1,164.00 | 1,196.00 | 1,165.83 | 72,517 |
| 2022-11-23 | 1,184.00 | 1,223.56 | 1,164.00 | 1,164.00 | 1,134.64 | 94,246 |
| 2022-11-22 | 1,250.00 | 1,262.00 | 1,150.00 | 1,182.00 | 1,152.19 | 79,775 |
| 2022-11-21 | 1,232.00 | 1,277.28 | 1,232.00 | 1,262.00 | 1,230.17 | 24,870 |
| 2022-11-18 | 1,264.00 | 1,278.00 | 1,250.00 | 1,264.00 | 1,232.12 | 37,046 |
| 2022-11-17 | 1,340.00 | 1,346.00 | 1,296.00 | 1,300.00 | 1,267.21 | 26,988 |
| 2022-11-16 | 1,380.00 | 1,446.00 | 1,308.00 | 1,332.00 | 1,298.40 | 56,218 |
| 2022-11-15 | 1,396.00 | 1,442.00 | 1,354.00 | 1,400.00 | 1,364.69 | 81,535 |
| 2022-11-14 | 1,400.00 | 1,430.00 | 1,392.96 | 1,418.00 | 1,382.23 | 57,890 |
| 2022-11-11 | 1,380.00 | 1,438.00 | 1,369.62 | 1,398.00 | 1,362.74 | 183,535 |
| 2022-11-10 | 1,318.00 | 1,398.00 | 1,287.43 | 1,392.00 | 1,356.89 | 64,324 |
| 2022-11-09 | 1,320.00 | 1,326.00 | 1,278.00 | 1,312.00 | 1,278.91 | 34,188 |
| 2022-11-08 | 1,308.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,286.70 | 11,323 |
| 2022-11-07 | 1,340.00 | 1,350.00 | 1,306.00 | 1,306.00 | 1,273.06 | 12,882 |
| 2022-11-04 | 1,264.00 | 1,325.54 | 1,258.80 | 1,318.00 | 1,284.76 | 74,093 |
| 2022-11-03 | 1,312.00 | 1,340.00 | 1,268.00 | 1,272.00 | 1,239.92 | 23,536 |
| 2022-11-02 | 1,350.00 | 1,366.00 | 1,318.00 | 1,338.00 | 1,304.25 | 20,002 |
| 2022-11-01 | 1,320.00 | 1,350.00 | 1,312.00 | 1,318.00 | 1,284.76 | 20,263 |
| 2022-10-31 | 1,338.00 | 1,348.00 | 1,312.00 | 1,326.00 | 1,292.55 | 15,741 |
| 2022-10-28 | 1,296.00 | 1,348.00 | 1,250.00 | 1,334.00 | 1,300.35 | 18,762 |
| 2022-10-27 | 1,262.00 | 1,296.00 | 1,238.00 | 1,290.00 | 1,257.46 | 25,239 |
| 2022-10-26 | 1,246.00 | 1,298.00 | 1,230.00 | 1,250.00 | 1,218.47 | 26,519 |
| 2022-10-25 | 1,200.00 | 1,278.00 | 1,183.00 | 1,250.00 | 1,218.47 | 37,010 |
| 2022-10-24 | 1,206.00 | 1,246.00 | 1,206.00 | 1,222.00 | 1,191.18 | 8,074 |
| 2022-10-21 | 1,238.00 | 1,250.00 | 1,188.00 | 1,232.00 | 1,200.92 | 13,952 |
| 2022-10-20 | 1,218.00 | 1,244.00 | 1,186.00 | 1,230.00 | 1,198.98 | 14,979 |
| 2022-10-19 | 1,250.00 | 1,250.00 | 1,213.98 | 1,220.00 | 1,189.23 | 14,928 |
| 2022-10-18 | 1,200.00 | 1,234.00 | 1,200.00 | 1,228.00 | 1,197.03 | 16,673 |
| 2022-10-17 | 1,144.00 | 1,232.00 | 1,144.00 | 1,222.00 | 1,191.18 | 32,067 |
| 2022-10-14 | 1,146.00 | 1,198.00 | 1,134.00 | 1,174.00 | 1,144.39 | 30,671 |
| 2022-10-13 | 1,130.00 | 1,198.00 | 1,130.00 | 1,168.00 | 1,138.54 | 20,651 |
| 2022-10-12 | 1,222.00 | 1,228.40 | 1,156.00 | 1,156.00 | 1,126.84 | 26,576 |
| 2022-10-11 | 1,244.00 | 1,252.00 | 1,200.00 | 1,212.00 | 1,181.43 | 20,379 |
| 2022-10-10 | 1,310.00 | 1,320.00 | 1,244.00 | 1,244.00 | 1,212.62 | 21,460 |
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.