Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,328.00 | 1,332.00 | 1,266.00 | 1,278.00 | 1,245.76 | 16,791 |
| 2022-10-06 | 1,314.00 | 1,325.80 | 1,284.00 | 1,310.00 | 1,276.96 | 20,095 |
| 2022-10-05 | 1,338.00 | 1,344.00 | 1,266.00 | 1,294.00 | 1,261.36 | 21,042 |
| 2022-10-04 | 1,336.00 | 1,368.00 | 1,322.00 | 1,342.00 | 1,308.15 | 25,974 |
| 2022-10-03 | 1,348.00 | 1,348.00 | 1,298.00 | 1,310.00 | 1,276.96 | 19,493 |
| 2022-09-30 | 1,300.00 | 1,348.00 | 1,278.00 | 1,338.00 | 1,304.25 | 38,810 |
| 2022-09-29 | 1,302.00 | 1,330.00 | 1,284.00 | 1,288.00 | 1,255.51 | 22,948 |
| 2022-09-28 | 1,284.00 | 1,336.00 | 1,266.00 | 1,320.00 | 1,286.70 | 22,351 |
| 2022-09-27 | 1,342.00 | 1,368.00 | 1,304.00 | 1,308.00 | 1,275.01 | 30,909 |
| 2022-09-26 | 1,314.00 | 1,346.00 | 1,248.00 | 1,342.00 | 1,308.15 | 70,436 |
| 2022-09-23 | 1,276.00 | 1,336.00 | 1,250.00 | 1,286.00 | 1,253.56 | 75,316 |
| 2022-09-22 | 1,268.00 | 1,318.00 | 1,268.00 | 1,304.00 | 1,271.11 | 29,887 |
| 2022-09-21 | 1,248.00 | 1,306.00 | 1,194.00 | 1,284.00 | 1,251.61 | 76,111 |
| 2022-09-20 | 1,268.00 | 1,296.00 | 1,184.00 | 1,192.00 | 1,161.93 | 90,418 |
| 2022-09-16 | 1,272.00 | 1,288.00 | 1,238.00 | 1,266.00 | 1,234.07 | 45,505 |
| 2022-09-15 | 1,294.00 | 1,342.00 | 1,242.00 | 1,260.00 | 1,228.22 | 60,259 |
| 2022-09-14 | 1,374.00 | 1,374.00 | 1,302.00 | 1,332.00 | 1,298.40 | 39,164 |
| 2022-09-13 | 1,384.00 | 1,384.00 | 1,326.00 | 1,346.00 | 1,312.05 | 87,985 |
| 2022-09-12 | 1,334.00 | 1,376.00 | 1,298.00 | 1,360.00 | 1,325.70 | 180,502 |
| 2022-09-09 | 1,340.00 | 1,360.00 | 1,308.00 | 1,320.00 | 1,286.70 | 37,853 |
| 2022-09-08 | 1,300.00 | 1,360.00 | 1,300.00 | 1,354.00 | 1,319.85 | 19,646 |
| 2022-09-07 | 1,352.00 | 1,385.20 | 1,298.00 | 1,330.00 | 1,296.45 | 50,429 |
| 2022-09-06 | 1,368.00 | 1,370.00 | 1,327.66 | 1,352.00 | 1,317.90 | 32,186 |
| 2022-09-05 | 1,350.00 | 1,378.00 | 1,322.00 | 1,370.00 | 1,335.44 | 34,587 |
| 2022-09-02 | 1,384.00 | 1,408.00 | 1,356.00 | 1,370.00 | 1,335.44 | 63,269 |
| 2022-09-01 | 1,466.00 | 1,472.00 | 1,358.00 | 1,380.00 | 1,345.19 | 27,864 |
| 2022-08-31 | 1,492.00 | 1,508.00 | 1,440.00 | 1,460.00 | 1,423.17 | 71,081 |
| 2022-08-30 | 1,582.00 | 1,600.00 | 1,488.00 | 1,510.00 | 1,471.91 | 28,390 |
| 2022-08-26 | 1,600.00 | 1,616.00 | 1,554.00 | 1,560.00 | 1,520.65 | 67,188 |
| 2022-08-25 | 1,542.00 | 1,572.00 | 1,498.00 | 1,564.00 | 1,524.55 | 17,093 |
| 2022-08-24 | 1,512.00 | 1,542.00 | 1,500.00 | 1,540.00 | 1,501.16 | 20,356 |
| 2022-08-23 | 1,530.00 | 1,550.00 | 1,484.00 | 1,536.00 | 1,497.26 | 27,509 |
| 2022-08-22 | 1,472.00 | 1,518.00 | 1,468.00 | 1,500.00 | 1,462.16 | 11,878 |
| 2022-08-19 | 1,518.00 | 1,570.00 | 1,494.00 | 1,508.00 | 1,469.96 | 16,551 |
| 2022-08-18 | 1,578.00 | 1,578.00 | 1,530.00 | 1,544.00 | 1,505.05 | 15,158 |
| 2022-08-17 | 1,552.00 | 1,598.00 | 1,546.00 | 1,580.00 | 1,540.15 | 23,589 |
| 2022-08-16 | 1,586.00 | 1,646.00 | 1,554.00 | 1,570.00 | 1,530.40 | 24,895 |
| 2022-08-15 | 1,626.00 | 1,646.00 | 1,584.00 | 1,630.00 | 1,588.89 | 17,981 |
| 2022-08-12 | 1,602.00 | 1,648.00 | 1,574.00 | 1,602.00 | 1,561.59 | 17,295 |
| 2022-08-11 | 1,548.00 | 1,636.00 | 1,548.00 | 1,614.00 | 1,573.29 | 17,674 |
| 2022-08-10 | 1,520.00 | 1,588.00 | 1,520.00 | 1,576.00 | 1,536.25 | 17,916 |
| 2022-08-09 | 1,582.00 | 1,582.00 | 1,530.00 | 1,554.00 | 1,514.80 | 16,204 |
| 2022-08-08 | 1,590.00 | 1,638.00 | 1,512.00 | 1,544.00 | 1,505.05 | 25,554 |
| 2022-08-05 | 1,610.00 | 1,632.00 | 1,540.00 | 1,580.00 | 1,540.15 | 42,101 |
| 2022-08-04 | 1,580.00 | 1,614.00 | 1,551.25 | 1,598.00 | 1,557.69 | 24,182 |
| 2022-08-03 | 1,502.00 | 1,586.00 | 1,492.44 | 1,570.00 | 1,530.40 | 19,008 |
| 2022-08-02 | 1,544.00 | 1,544.00 | 1,486.00 | 1,528.00 | 1,489.46 | 43,879 |
| 2022-08-01 | 1,568.00 | 1,618.00 | 1,529.27 | 1,558.00 | 1,518.70 | 77,972 |
| 2022-07-29 | 1,500.00 | 1,586.00 | 1,500.00 | 1,550.00 | 1,510.90 | 51,419 |
| 2022-07-28 | 1,574.00 | 1,574.00 | 1,494.00 | 1,540.00 | 1,501.16 | 66,075 |
| 2022-07-27 | 1,428.00 | 1,562.00 | 1,428.00 | 1,542.00 | 1,503.11 | 72,461 |
| 2022-07-26 | 1,400.00 | 1,464.00 | 1,388.00 | 1,452.00 | 1,415.38 | 18,294 |
| 2022-07-25 | 1,480.00 | 1,480.00 | 1,394.00 | 1,406.00 | 1,370.54 | 17,600 |
| 2022-07-22 | 1,488.00 | 1,504.00 | 1,448.00 | 1,458.00 | 1,421.22 | 50,115 |
| 2022-07-21 | 1,428.00 | 1,490.00 | 1,400.00 | 1,488.00 | 1,450.47 | 31,076 |
| 2022-07-20 | 1,422.00 | 1,445.48 | 1,400.00 | 1,410.00 | 1,374.43 | 19,510 |
| 2022-07-19 | 1,420.00 | 1,430.00 | 1,386.00 | 1,410.00 | 1,374.43 | 26,140 |
| 2022-07-18 | 1,390.00 | 1,440.00 | 1,354.02 | 1,420.00 | 1,384.18 | 28,236 |
| 2022-07-15 | 1,402.00 | 1,408.00 | 1,350.00 | 1,354.00 | 1,319.85 | 35,518 |
| 2022-07-14 | 1,446.00 | 1,446.00 | 1,380.00 | 1,396.00 | 1,360.79 | 19,394 |
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.