Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 425.50 | 430.00 | 411.00 | 430.00 | 419.15 | 58,984 |
| 2026-07-24 | 410.00 | 420.50 | 395.00 | 419.00 | 408.43 | 65,669 |
| 2026-07-23 | 411.00 | 417.00 | 396.00 | 403.00 | 392.83 | 78,524 |
| 2026-07-22 | 402.00 | 420.00 | 401.50 | 417.00 | 406.48 | 48,239 |
| 2026-07-21 | 414.00 | 418.50 | 403.50 | 405.00 | 394.78 | 93,845 |
| 2026-07-20 | 411.00 | 435.50 | 409.52 | 413.00 | 402.58 | 85,241 |
| 2026-07-17 | 422.00 | 438.00 | 410.50 | 419.50 | 408.92 | 29,565 |
| 2026-07-16 | 420.00 | 427.00 | 410.50 | 421.00 | 410.38 | 55,191 |
| 2026-07-15 | 450.00 | 450.00 | 421.00 | 425.00 | 414.28 | 32,616 |
| 2026-07-14 | 427.00 | 445.50 | 414.00 | 440.50 | 429.39 | 34,819 |
| 2026-07-13 | 420.00 | 439.50 | 417.00 | 436.50 | 425.49 | 52,096 |
| 2026-07-10 | 414.00 | 440.00 | 414.00 | 435.50 | 424.52 | 36,412 |
| 2026-07-09 | 419.50 | 438.00 | 419.00 | 436.00 | 425.00 | 29,010 |
| 2026-07-08 | 424.00 | 449.50 | 413.85 | 422.00 | 411.36 | 64,527 |
| 2026-07-07 | 442.00 | 456.50 | 425.71 | 432.00 | 421.10 | 59,650 |
| 2026-07-06 | 438.50 | 457.00 | 436.00 | 438.00 | 426.95 | 32,819 |
| 2026-07-03 | 455.00 | 455.00 | 432.05 | 446.00 | 434.75 | 36,493 |
| 2026-07-02 | 450.00 | 452.50 | 434.50 | 438.00 | 426.95 | 66,905 |
| 2026-07-01 | 429.00 | 449.00 | 409.50 | 444.50 | 433.29 | 50,240 |
| 2026-06-30 | 408.00 | 430.00 | 404.00 | 427.50 | 416.72 | 186,044 |
| 2026-06-29 | 390.50 | 410.50 | 390.50 | 408.00 | 397.71 | 203,005 |
| 2026-06-26 | 399.00 | 410.50 | 388.00 | 407.00 | 396.73 | 130,811 |
| 2026-06-25 | 395.00 | 409.50 | 395.00 | 399.50 | 389.42 | 199,717 |
| 2026-06-24 | 419.00 | 419.00 | 395.79 | 403.00 | 392.83 | 136,359 |
| 2026-06-23 | 411.50 | 429.50 | 402.00 | 404.50 | 394.30 | 187,171 |
| 2026-06-22 | 436.50 | 436.50 | 419.36 | 419.50 | 408.92 | 152,781 |
| 2026-06-19 | 434.50 | 434.50 | 411.50 | 419.00 | 408.43 | 93,086 |
| 2026-06-18 | 433.00 | 433.00 | 414.00 | 427.00 | 416.23 | 152,496 |
| 2026-06-17 | 440.00 | 449.00 | 422.00 | 431.50 | 420.62 | 193,886 |
| 2026-06-16 | 470.00 | 484.50 | 432.00 | 432.00 | 421.10 | 248,279 |
| 2026-06-15 | 489.00 | 497.71 | 469.14 | 476.00 | 463.99 | 233,766 |
| 2026-06-12 | 488.00 | 495.00 | 477.00 | 488.00 | 475.69 | 149,818 |
| 2026-06-11 | 450.50 | 495.00 | 450.00 | 486.50 | 474.23 | 222,485 |
| 2026-06-10 | 495.00 | 499.50 | 418.00 | 446.50 | 435.24 | 1,000,173 |
| 2026-06-09 | 468.00 | 476.00 | 459.27 | 469.50 | 457.66 | 215,192 |
| 2026-06-08 | 448.50 | 467.50 | 444.10 | 461.00 | 449.37 | 175,430 |
| 2026-06-05 | 460.00 | 467.00 | 452.00 | 457.50 | 445.96 | 131,332 |
| 2026-06-04 | 460.00 | 463.50 | 450.00 | 461.50 | 449.86 | 72,050 |
| 2026-06-03 | 444.00 | 457.05 | 440.00 | 456.50 | 444.99 | 177,820 |
| 2026-06-02 | 448.00 | 464.50 | 438.00 | 444.50 | 433.29 | 171,940 |
| 2026-06-01 | 440.00 | 448.00 | 430.00 | 448.00 | 436.70 | 119,356 |
| 2026-05-29 | 430.00 | 465.00 | 429.00 | 438.50 | 427.44 | 281,999 |
| 2026-05-28 | 415.00 | 432.00 | 412.30 | 428.50 | 417.69 | 369,163 |
| 2026-05-27 | 425.00 | 428.15 | 416.50 | 421.00 | 410.38 | 176,307 |
| 2026-05-26 | 409.50 | 434.88 | 404.50 | 423.00 | 412.33 | 432,568 |
| 2026-05-22 | 403.00 | 418.45 | 400.00 | 404.00 | 393.81 | 247,949 |
| 2026-05-21 | 403.50 | 405.50 | 391.00 | 399.00 | 388.94 | 70,060 |
| 2026-05-20 | 404.00 | 411.00 | 389.00 | 405.50 | 395.27 | 104,687 |
| 2026-05-19 | 383.00 | 419.00 | 383.00 | 404.50 | 394.30 | 248,906 |
| 2026-05-18 | 369.00 | 400.00 | 357.50 | 378.00 | 368.47 | 270,127 |
| 2026-05-15 | 355.00 | 378.50 | 353.50 | 362.00 | 352.87 | 592,617 |
| 2026-05-14 | 358.00 | 373.00 | 356.00 | 367.00 | 357.74 | 144,613 |
| 2026-05-13 | 377.00 | 392.00 | 359.00 | 369.00 | 359.69 | 348,253 |
| 2026-05-12 | 400.00 | 415.00 | 376.00 | 380.50 | 370.90 | 603,010 |
| 2026-05-11 | 316.50 | 343.00 | 307.74 | 329.50 | 321.19 | 192,047 |
| 2026-05-08 | 315.00 | 326.50 | 302.36 | 315.00 | 307.05 | 175,993 |
| 2026-05-07 | 326.00 | 338.50 | 316.00 | 320.00 | 311.93 | 52,135 |
| 2026-05-06 | 302.00 | 330.68 | 302.00 | 318.00 | 309.98 | 203,081 |
| 2026-05-05 | 311.00 | 317.50 | 302.00 | 302.00 | 294.38 | 149,716 |
| 2026-05-01 | 315.00 | 317.50 | 310.00 | 311.50 | 303.64 | 132,929 |
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.