Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,446.00 | 1,446.00 | 1,380.00 | 1,396.00 | 1,360.79 | 19,394 |
| 2022-07-13 | 1,386.00 | 1,418.59 | 1,370.00 | 1,416.00 | 1,380.28 | 33,213 |
| 2022-07-12 | 1,470.00 | 1,472.00 | 1,398.00 | 1,408.00 | 1,372.49 | 48,145 |
| 2022-07-11 | 1,494.00 | 1,494.00 | 1,453.35 | 1,464.00 | 1,427.07 | 28,136 |
| 2022-07-08 | 1,500.00 | 1,500.00 | 1,446.00 | 1,464.00 | 1,427.07 | 28,154 |
| 2022-07-07 | 1,386.00 | 1,486.00 | 1,386.00 | 1,474.00 | 1,436.82 | 19,494 |
| 2022-07-06 | 1,400.00 | 1,436.00 | 1,380.00 | 1,430.00 | 1,393.93 | 36,926 |
| 2022-07-05 | 1,374.00 | 1,408.00 | 1,372.00 | 1,384.00 | 1,349.09 | 40,548 |
| 2022-07-04 | 1,364.00 | 1,408.00 | 1,364.00 | 1,378.00 | 1,343.24 | 37,021 |
| 2022-07-01 | 1,344.00 | 1,388.00 | 1,344.00 | 1,372.00 | 1,337.39 | 29,617 |
| 2022-06-30 | 1,376.00 | 1,399.62 | 1,349.30 | 1,380.00 | 1,345.19 | 30,997 |
| 2022-06-29 | 1,372.00 | 1,394.00 | 1,352.00 | 1,392.00 | 1,356.89 | 39,454 |
| 2022-06-28 | 1,448.00 | 1,456.00 | 1,390.00 | 1,396.00 | 1,360.79 | 45,960 |
| 2022-06-27 | 1,492.00 | 1,546.00 | 1,422.48 | 1,450.00 | 1,413.43 | 98,691 |
| 2022-06-24 | 1,480.00 | 1,560.00 | 1,480.00 | 1,532.00 | 1,493.36 | 24,256 |
| 2022-06-23 | 1,546.00 | 1,550.00 | 1,478.00 | 1,520.00 | 1,481.66 | 63,269 |
| 2022-06-22 | 1,450.00 | 1,560.00 | 1,424.61 | 1,544.00 | 1,505.05 | 86,319 |
| 2022-06-21 | 1,410.00 | 1,469.00 | 1,378.00 | 1,456.00 | 1,419.27 | 90,366 |
| 2022-06-20 | 1,374.00 | 1,458.00 | 1,352.00 | 1,396.00 | 1,360.79 | 59,228 |
| 2022-06-17 | 1,368.00 | 1,396.00 | 1,310.00 | 1,374.00 | 1,339.34 | 47,514 |
| 2022-06-16 | 1,338.00 | 1,366.00 | 1,298.00 | 1,344.00 | 1,310.10 | 60,858 |
| 2022-06-15 | 1,292.00 | 1,340.00 | 1,230.00 | 1,330.00 | 1,296.45 | 49,419 |
| 2022-06-14 | 1,130.00 | 1,314.00 | 1,092.00 | 1,282.00 | 1,249.66 | 185,231 |
| 2022-06-13 | 1,138.00 | 1,184.00 | 1,066.00 | 1,078.00 | 1,050.81 | 50,053 |
| 2022-06-10 | 1,200.00 | 1,226.00 | 1,142.00 | 1,148.00 | 1,119.04 | 32,291 |
| 2022-06-09 | 1,212.00 | 1,218.00 | 1,198.00 | 1,202.00 | 1,171.68 | 31,522 |
| 2022-06-08 | 1,222.00 | 1,246.00 | 1,212.24 | 1,226.00 | 1,195.08 | 64,615 |
| 2022-06-07 | 1,238.00 | 1,238.00 | 1,196.00 | 1,214.00 | 1,183.38 | 26,252 |
| 2022-06-06 | 1,226.00 | 1,242.00 | 1,214.00 | 1,224.00 | 1,193.13 | 29,702 |
| 2022-06-01 | 1,220.00 | 1,252.24 | 1,200.00 | 1,206.00 | 1,175.58 | 30,053 |
| 2022-05-31 | 1,216.00 | 1,270.00 | 1,190.00 | 1,248.00 | 1,216.52 | 185,939 |
| 2022-05-30 | 1,240.00 | 1,260.00 | 1,216.00 | 1,220.00 | 1,189.23 | 187,110 |
| 2022-05-27 | 1,226.00 | 1,254.00 | 1,184.00 | 1,216.00 | 1,185.33 | 222,384 |
| 2022-05-26 | 1,206.00 | 1,210.00 | 1,192.00 | 1,196.00 | 1,165.83 | 72,750 |
| 2022-05-25 | 1,200.00 | 1,222.00 | 1,194.00 | 1,200.00 | 1,169.73 | 109,428 |
| 2022-05-24 | 1,242.00 | 1,264.92 | 1,202.00 | 1,212.00 | 1,181.43 | 44,902 |
| 2022-05-23 | 1,250.00 | 1,250.00 | 1,208.00 | 1,232.00 | 1,200.92 | 34,593 |
| 2022-05-20 | 1,290.00 | 1,296.00 | 1,222.00 | 1,240.00 | 1,208.72 | 31,907 |
| 2022-05-19 | 1,244.00 | 1,292.00 | 1,238.00 | 1,280.00 | 1,247.71 | 200,445 |
| 2022-05-18 | 1,266.00 | 1,274.00 | 1,236.00 | 1,250.00 | 1,218.47 | 30,622 |
| 2022-05-17 | 1,278.00 | 1,290.00 | 1,252.00 | 1,266.00 | 1,234.07 | 69,683 |
| 2022-05-16 | 1,310.00 | 1,320.00 | 1,257.50 | 1,286.00 | 1,253.56 | 80,504 |
| 2022-05-13 | 1,330.00 | 1,352.00 | 1,302.00 | 1,308.00 | 1,275.01 | 109,395 |
| 2022-05-12 | 1,312.00 | 1,356.00 | 1,292.00 | 1,306.00 | 1,273.06 | 92,676 |
| 2022-05-11 | 1,356.00 | 1,386.00 | 1,348.00 | 1,366.00 | 1,331.54 | 69,010 |
| 2022-05-10 | 1,336.00 | 1,390.00 | 1,336.00 | 1,364.00 | 1,329.60 | 82,172 |
| 2022-05-09 | 1,286.00 | 1,343.52 | 1,286.00 | 1,332.00 | 1,298.40 | 161,117 |
| 2022-05-06 | 1,310.00 | 1,340.00 | 1,272.00 | 1,320.00 | 1,286.70 | 169,214 |
| 2022-05-05 | 1,342.00 | 1,370.00 | 1,314.00 | 1,344.00 | 1,310.10 | 153,417 |
| 2022-05-04 | 1,340.00 | 1,366.00 | 1,298.00 | 1,298.00 | 1,265.26 | 41,759 |
| 2022-05-03 | 1,314.00 | 1,368.00 | 1,284.00 | 1,340.00 | 1,306.20 | 52,860 |
| 2022-04-29 | 1,258.00 | 1,290.00 | 1,252.00 | 1,284.00 | 1,251.61 | 34,930 |
| 2022-04-28 | 1,186.00 | 1,258.00 | 1,186.00 | 1,256.00 | 1,224.32 | 48,449 |
| 2022-04-27 | 1,230.00 | 1,270.00 | 1,214.00 | 1,228.00 | 1,197.03 | 1,912,125 |
| 2022-04-26 | 1,268.00 | 1,302.00 | 1,242.00 | 1,268.00 | 1,236.02 | 49,985 |
| 2022-04-25 | 1,260.00 | 1,290.00 | 1,222.00 | 1,276.00 | 1,243.81 | 46,415 |
| 2022-04-22 | 1,272.00 | 1,294.00 | 1,250.00 | 1,264.00 | 1,232.12 | 22,426 |
| 2022-04-21 | 1,302.00 | 1,302.00 | 1,262.00 | 1,274.00 | 1,241.87 | 54,308 |
| 2022-04-20 | 1,356.00 | 1,362.63 | 1,294.00 | 1,302.00 | 1,269.16 | 33,319 |
| 2022-04-19 | 1,362.00 | 1,385.20 | 1,312.00 | 1,364.00 | 1,329.60 | 38,894 |
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.