Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,422.00 | 1,432.16 | 1,366.00 | 1,368.00 | 1,333.49 | 63,120 |
| 2022-04-13 | 1,376.00 | 1,434.00 | 1,363.00 | 1,414.00 | 1,378.33 | 127,189 |
| 2022-04-12 | 1,350.00 | 1,416.00 | 1,330.00 | 1,380.00 | 1,345.19 | 120,191 |
| 2022-04-11 | 1,338.00 | 1,374.00 | 1,312.00 | 1,360.00 | 1,325.70 | 113,406 |
| 2022-04-08 | 1,280.00 | 1,360.00 | 1,280.00 | 1,352.00 | 1,317.90 | 56,542 |
| 2022-04-07 | 1,354.00 | 1,354.00 | 1,302.00 | 1,334.00 | 1,300.35 | 97,602 |
| 2022-04-06 | 1,328.00 | 1,352.28 | 1,298.00 | 1,322.00 | 1,288.65 | 53,174 |
| 2022-04-05 | 1,316.00 | 1,358.00 | 1,308.00 | 1,322.00 | 1,288.65 | 108,077 |
| 2022-04-04 | 1,284.00 | 1,322.00 | 1,267.17 | 1,310.00 | 1,276.96 | 58,530 |
| 2022-04-01 | 1,244.00 | 1,294.00 | 1,244.00 | 1,278.00 | 1,245.76 | 44,939 |
| 2022-03-31 | 1,278.00 | 1,295.20 | 1,242.00 | 1,248.00 | 1,216.52 | 123,472 |
| 2022-03-30 | 1,306.00 | 1,306.00 | 1,242.00 | 1,268.00 | 1,236.02 | 149,255 |
| 2022-03-29 | 1,228.00 | 1,274.00 | 1,200.00 | 1,274.00 | 1,241.87 | 108,559 |
| 2022-03-28 | 1,252.00 | 1,252.00 | 1,192.00 | 1,202.00 | 1,171.68 | 41,818 |
| 2022-03-25 | 1,212.00 | 1,243.21 | 1,200.00 | 1,218.00 | 1,187.28 | 33,846 |
| 2022-03-24 | 1,222.00 | 1,234.00 | 1,192.00 | 1,226.00 | 1,195.08 | 26,158 |
| 2022-03-23 | 1,222.00 | 1,232.00 | 1,202.00 | 1,226.00 | 1,195.08 | 27,466 |
| 2022-03-22 | 1,256.00 | 1,256.00 | 1,196.00 | 1,222.00 | 1,191.18 | 47,913 |
| 2022-03-21 | 1,248.00 | 1,250.00 | 1,190.00 | 1,222.00 | 1,191.18 | 69,159 |
| 2022-03-18 | 1,280.00 | 1,280.00 | 1,218.00 | 1,268.00 | 1,236.02 | 46,510 |
| 2022-03-17 | 1,234.00 | 1,250.00 | 1,196.00 | 1,236.00 | 1,204.82 | 77,183 |
| 2022-03-16 | 1,162.00 | 1,232.00 | 1,156.00 | 1,214.00 | 1,183.38 | 176,798 |
| 2022-03-15 | 1,144.00 | 1,154.00 | 1,122.00 | 1,146.00 | 1,117.09 | 62,164 |
| 2022-03-14 | 1,208.00 | 1,208.00 | 1,122.00 | 1,160.00 | 1,130.74 | 31,829 |
| 2022-03-11 | 1,162.00 | 1,189.94 | 1,132.00 | 1,172.00 | 1,142.44 | 64,163 |
| 2022-03-10 | 1,200.00 | 1,201.48 | 1,148.00 | 1,156.00 | 1,126.84 | 74,002 |
| 2022-03-09 | 1,152.00 | 1,190.00 | 1,132.00 | 1,182.00 | 1,152.19 | 77,276 |
| 2022-03-08 | 1,200.00 | 1,200.00 | 1,114.00 | 1,120.00 | 1,091.75 | 76,363 |
| 2022-03-07 | 1,180.00 | 1,196.00 | 1,080.00 | 1,148.00 | 1,119.04 | 115,914 |
| 2022-03-04 | 1,254.00 | 1,274.00 | 1,150.00 | 1,150.00 | 1,120.99 | 108,718 |
| 2022-03-03 | 1,332.00 | 1,332.00 | 1,242.00 | 1,250.00 | 1,218.47 | 85,759 |
| 2022-03-02 | 1,218.00 | 1,304.00 | 1,218.00 | 1,280.00 | 1,247.71 | 80,782 |
| 2022-03-01 | 1,324.00 | 1,324.00 | 1,238.00 | 1,250.00 | 1,218.47 | 43,470 |
| 2022-02-28 | 1,200.00 | 1,292.00 | 1,200.00 | 1,290.00 | 1,257.46 | 57,420 |
| 2022-02-25 | 1,202.00 | 1,278.00 | 1,202.00 | 1,250.00 | 1,218.47 | 42,148 |
| 2022-02-24 | 1,222.00 | 1,246.00 | 1,174.00 | 1,234.00 | 1,202.87 | 145,770 |
| 2022-02-23 | 1,224.00 | 1,272.80 | 1,192.00 | 1,256.00 | 1,224.32 | 51,453 |
| 2022-02-22 | 1,188.00 | 1,236.00 | 1,164.41 | 1,214.00 | 1,183.38 | 90,573 |
| 2022-02-21 | 1,348.00 | 1,348.00 | 1,202.00 | 1,202.00 | 1,171.68 | 105,425 |
| 2022-02-18 | 1,294.00 | 1,342.00 | 1,294.00 | 1,320.00 | 1,286.70 | 56,624 |
| 2022-02-17 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,286.70 | 64,763 |
| 2022-02-16 | 1,382.00 | 1,404.00 | 1,320.00 | 1,338.00 | 1,304.25 | 72,739 |
| 2022-02-15 | 1,360.00 | 1,382.00 | 1,336.00 | 1,366.00 | 1,331.54 | 39,300 |
| 2022-02-14 | 1,322.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,315.95 | 72,790 |
| 2022-02-11 | 1,356.00 | 1,358.00 | 1,320.00 | 1,320.00 | 1,286.70 | 51,474 |
| 2022-02-10 | 1,400.00 | 1,400.00 | 1,322.00 | 1,358.00 | 1,323.75 | 59,259 |
| 2022-02-09 | 1,312.00 | 1,407.40 | 1,312.00 | 1,376.00 | 1,341.29 | 28,695 |
| 2022-02-08 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,315.95 | 52,509 |
| 2022-02-07 | 1,368.00 | 1,386.48 | 1,326.00 | 1,348.00 | 1,314.00 | 48,822 |
| 2022-02-04 | 1,398.00 | 1,414.28 | 1,340.00 | 1,370.00 | 1,335.44 | 84,426 |
| 2022-02-03 | 1,404.00 | 1,424.00 | 1,362.00 | 1,370.00 | 1,335.44 | 153,492 |
| 2022-02-02 | 1,434.00 | 1,464.00 | 1,414.00 | 1,420.00 | 1,384.18 | 74,789 |
| 2022-02-01 | 1,450.00 | 1,472.32 | 1,394.00 | 1,412.00 | 1,376.38 | 108,251 |
| 2022-01-31 | 1,376.00 | 1,390.00 | 1,331.93 | 1,384.00 | 1,349.09 | 69,187 |
| 2022-01-28 | 1,322.00 | 1,338.00 | 1,320.00 | 1,332.00 | 1,298.40 | 62,282 |
| 2022-01-27 | 1,360.00 | 1,360.00 | 1,313.52 | 1,326.00 | 1,292.55 | 89,326 |
| 2022-01-26 | 1,330.00 | 1,368.00 | 1,320.00 | 1,350.00 | 1,315.95 | 57,324 |
| 2022-01-25 | 1,360.00 | 1,366.00 | 1,308.00 | 1,320.00 | 1,286.70 | 138,527 |
| 2022-01-24 | 1,430.00 | 1,447.60 | 1,328.00 | 1,330.00 | 1,296.45 | 145,170 |
| 2022-01-21 | 1,470.00 | 1,510.00 | 1,438.00 | 1,456.00 | 1,419.27 | 122,688 |
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.