Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,450.00 | 1,504.00 | 1,429.62 | 1,494.00 | 1,456.32 | 157,664 |
| 2022-01-19 | 1,370.00 | 1,540.00 | 1,370.00 | 1,484.00 | 1,446.57 | 193,852 |
| 2022-01-18 | 1,310.00 | 1,418.00 | 1,306.00 | 1,400.00 | 1,364.69 | 311,834 |
| 2022-01-17 | 1,400.00 | 1,400.00 | 1,316.00 | 1,320.00 | 1,286.70 | 454,699 |
| 2022-01-14 | 1,350.00 | 1,390.00 | 1,325.12 | 1,346.00 | 1,312.05 | 147,463 |
| 2022-01-13 | 1,310.00 | 1,396.00 | 1,308.00 | 1,350.00 | 1,315.95 | 254,553 |
| 2022-01-12 | 1,540.00 | 1,652.00 | 1,286.00 | 1,324.00 | 1,290.60 | 923,535 |
| 2022-01-11 | 1,748.00 | 1,832.00 | 1,748.00 | 1,772.00 | 1,727.30 | 268,674 |
| 2022-01-10 | 1,710.00 | 1,756.00 | 1,666.00 | 1,748.00 | 1,703.91 | 63,770 |
| 2022-01-07 | 1,736.00 | 1,792.00 | 1,667.20 | 1,700.00 | 1,657.12 | 342,989 |
| 2022-01-06 | 1,810.00 | 1,810.00 | 1,712.00 | 1,730.00 | 1,686.36 | 451,735 |
| 2022-01-05 | 1,822.00 | 1,822.00 | 1,740.00 | 1,792.00 | 1,746.80 | 243,128 |
| 2022-01-04 | 1,850.00 | 1,850.00 | 1,714.00 | 1,770.00 | 1,725.35 | 54,303 |
| 2021-12-31 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,735.10 | 40,045 |
| 2021-12-30 | 1,944.00 | 1,952.00 | 1,754.00 | 1,794.00 | 1,748.75 | 113,772 |
| 2021-12-29 | 1,850.00 | 1,952.00 | 1,850.00 | 1,896.00 | 1,848.18 | 75,071 |
| 2021-12-24 | 1,870.00 | 1,918.00 | 1,856.00 | 1,860.00 | 1,813.08 | 23,360 |
| 2021-12-23 | 1,816.00 | 1,868.00 | 1,808.00 | 1,844.00 | 1,797.49 | 21,524 |
| 2021-12-22 | 1,816.00 | 1,870.00 | 1,812.00 | 1,864.00 | 1,816.98 | 45,983 |
| 2021-12-21 | 1,802.00 | 1,838.00 | 1,802.00 | 1,816.00 | 1,770.19 | 18,951 |
| 2021-12-20 | 1,836.00 | 1,850.00 | 1,792.00 | 1,816.00 | 1,770.19 | 19,289 |
| 2021-12-17 | 1,800.00 | 1,848.00 | 1,792.00 | 1,824.00 | 1,777.99 | 43,213 |
| 2021-12-16 | 1,750.00 | 1,834.00 | 1,748.00 | 1,814.00 | 1,768.24 | 58,105 |
| 2021-12-15 | 1,750.00 | 1,772.00 | 1,702.00 | 1,752.00 | 1,707.81 | 32,632 |
| 2021-12-14 | 1,774.00 | 1,816.00 | 1,732.00 | 1,734.00 | 1,690.26 | 39,953 |
| 2021-12-13 | 1,850.00 | 1,850.00 | 1,768.00 | 1,774.00 | 1,729.25 | 28,375 |
| 2021-12-10 | 1,832.00 | 1,868.00 | 1,776.00 | 1,784.00 | 1,739.00 | 83,942 |
| 2021-12-09 | 1,850.00 | 1,872.00 | 1,814.40 | 1,844.00 | 1,797.49 | 35,654 |
| 2021-12-08 | 1,790.00 | 1,854.00 | 1,790.00 | 1,816.00 | 1,770.19 | 31,793 |
| 2021-12-07 | 1,790.00 | 1,828.00 | 1,780.00 | 1,814.00 | 1,768.24 | 19,777 |
| 2021-12-06 | 1,750.00 | 1,828.00 | 1,750.00 | 1,782.00 | 1,737.05 | 62,473 |
| 2021-12-03 | 1,754.00 | 1,824.00 | 1,754.00 | 1,780.00 | 1,735.10 | 57,699 |
| 2021-12-02 | 1,782.00 | 1,820.00 | 1,754.00 | 1,800.00 | 1,754.60 | 108,765 |
| 2021-12-01 | 1,800.00 | 1,803.86 | 1,750.00 | 1,788.00 | 1,742.90 | 47,622 |
| 2021-11-30 | 1,750.00 | 1,794.00 | 1,704.00 | 1,774.00 | 1,729.25 | 148,281 |
| 2021-11-29 | 1,740.00 | 1,802.00 | 1,700.00 | 1,714.00 | 1,670.77 | 60,175 |
| 2021-11-26 | 1,650.00 | 1,772.00 | 1,650.00 | 1,750.00 | 1,705.86 | 98,576 |
| 2021-11-25 | 1,702.00 | 1,738.40 | 1,678.00 | 1,718.00 | 1,674.67 | 184,409 |
| 2021-11-24 | 1,762.00 | 1,764.00 | 1,664.00 | 1,692.00 | 1,649.32 | 510,706 |
| 2021-11-23 | 1,780.00 | 1,780.00 | 1,666.00 | 1,750.00 | 1,705.86 | 562,787 |
| 2021-11-22 | 1,950.00 | 1,967.96 | 1,536.00 | 1,700.00 | 1,657.12 | 2,011,924 |
| 2021-11-19 | 2,435.00 | 2,530.00 | 2,435.00 | 2,495.00 | 2,432.07 | 195,012 |
| 2021-11-18 | 2,430.00 | 2,500.00 | 2,430.00 | 2,480.00 | 2,417.45 | 17,054 |
| 2021-11-17 | 2,525.00 | 2,525.13 | 2,460.00 | 2,500.00 | 2,436.94 | 12,977 |
| 2021-11-16 | 2,540.00 | 2,615.00 | 2,515.00 | 2,530.00 | 2,466.18 | 45,219 |
| 2021-11-15 | 2,455.00 | 2,615.00 | 2,443.50 | 2,595.00 | 2,529.54 | 96,078 |
| 2021-11-12 | 2,480.00 | 2,550.00 | 2,430.00 | 2,455.00 | 2,393.08 | 41,381 |
| 2021-11-11 | 2,530.00 | 2,540.00 | 2,410.00 | 2,520.00 | 2,456.44 | 115,324 |
| 2021-11-10 | 2,465.00 | 2,475.00 | 2,415.00 | 2,435.00 | 2,373.58 | 1,104,778 |
| 2021-11-09 | 2,405.00 | 2,445.00 | 2,390.00 | 2,440.00 | 2,378.45 | 27,446 |
| 2021-11-08 | 2,305.00 | 2,435.00 | 2,305.00 | 2,395.00 | 2,334.59 | 30,844 |
| 2021-11-05 | 2,460.00 | 2,500.00 | 2,400.33 | 2,415.00 | 2,354.09 | 27,710 |
| 2021-11-04 | 2,355.00 | 2,430.00 | 2,280.00 | 2,430.00 | 2,368.71 | 63,873 |
| 2021-11-03 | 2,340.00 | 2,420.00 | 2,305.00 | 2,355.00 | 2,295.60 | 41,944 |
| 2021-11-02 | 2,380.00 | 2,459.00 | 2,337.50 | 2,360.00 | 2,300.47 | 32,386 |
| 2021-11-01 | 2,510.00 | 2,510.00 | 2,380.00 | 2,405.00 | 2,344.34 | 51,645 |
| 2021-10-29 | 2,525.00 | 2,540.00 | 2,450.00 | 2,465.00 | 2,402.82 | 111,985 |
| 2021-10-28 | 2,485.00 | 2,580.00 | 2,455.00 | 2,505.00 | 2,441.81 | 64,747 |
| 2021-10-27 | 2,400.00 | 2,505.00 | 2,400.00 | 2,465.00 | 2,402.82 | 75,987 |
| 2021-10-26 | 2,390.00 | 2,520.00 | 2,390.00 | 2,495.00 | 2,432.07 | 50,796 |
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.