Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 326.50 | 331.00 | 310.00 | 310.00 | 302.18 | 52,955 |
| 2026-04-29 | 320.00 | 329.50 | 311.00 | 318.00 | 309.98 | 47,458 |
| 2026-04-28 | 320.00 | 333.00 | 311.00 | 321.50 | 313.39 | 81,657 |
| 2026-04-27 | 361.50 | 361.50 | 325.50 | 329.50 | 321.19 | 61,029 |
| 2026-04-24 | 350.00 | 369.50 | 340.00 | 340.00 | 331.42 | 41,962 |
| 2026-04-23 | 370.00 | 370.00 | 350.00 | 355.50 | 346.53 | 44,048 |
| 2026-04-22 | 383.50 | 404.00 | 368.00 | 368.00 | 358.72 | 189,572 |
| 2026-04-21 | 383.50 | 407.00 | 383.00 | 383.00 | 373.34 | 624,313 |
| 2026-04-20 | 397.50 | 409.00 | 383.50 | 390.50 | 380.65 | 144,423 |
| 2026-04-17 | 409.50 | 409.50 | 385.00 | 400.50 | 390.40 | 25,580 |
| 2026-04-16 | 385.00 | 401.50 | 380.50 | 395.00 | 385.04 | 81,791 |
| 2026-04-15 | 381.50 | 404.50 | 365.00 | 389.00 | 379.19 | 57,819 |
| 2026-04-14 | 377.00 | 382.00 | 369.00 | 376.00 | 366.52 | 51,092 |
| 2026-04-13 | 372.50 | 384.50 | 361.50 | 372.50 | 363.10 | 80,298 |
| 2026-04-10 | 363.00 | 384.00 | 358.00 | 372.00 | 362.62 | 41,637 |
| 2026-04-09 | 368.00 | 377.00 | 356.00 | 365.00 | 355.79 | 204,708 |
| 2026-04-08 | 356.50 | 378.50 | 345.50 | 375.00 | 365.54 | 131,957 |
| 2026-04-07 | 355.00 | 359.50 | 343.00 | 346.00 | 337.27 | 104,559 |
| 2026-04-02 | 345.00 | 360.00 | 340.00 | 351.00 | 342.15 | 101,920 |
| 2026-04-01 | 356.50 | 360.00 | 340.00 | 351.00 | 342.15 | 96,886 |
| 2026-03-31 | 355.00 | 355.00 | 336.80 | 348.50 | 339.71 | 119,864 |
| 2026-03-30 | 330.00 | 347.00 | 330.00 | 338.00 | 329.47 | 86,202 |
| 2026-03-27 | 330.00 | 348.50 | 330.00 | 333.50 | 325.09 | 134,541 |
| 2026-03-26 | 355.00 | 355.00 | 336.50 | 341.00 | 332.40 | 115,976 |
| 2026-03-25 | 347.50 | 351.50 | 333.22 | 350.00 | 341.17 | 91,237 |
| 2026-03-24 | 343.00 | 352.50 | 331.50 | 338.00 | 329.47 | 135,794 |
| 2026-03-23 | 340.00 | 357.75 | 332.00 | 346.50 | 337.76 | 176,429 |
| 2026-03-20 | 355.00 | 372.00 | 340.17 | 341.50 | 332.89 | 125,696 |
| 2026-03-19 | 360.50 | 373.50 | 356.00 | 356.00 | 347.02 | 81,926 |
| 2026-03-18 | 370.00 | 372.50 | 359.50 | 370.00 | 360.67 | 61,765 |
| 2026-03-17 | 360.00 | 368.50 | 356.00 | 367.50 | 358.23 | 75,750 |
| 2026-03-16 | 372.00 | 372.00 | 360.00 | 361.00 | 351.89 | 99,985 |
| 2026-03-13 | 370.00 | 390.50 | 362.00 | 372.50 | 363.10 | 72,492 |
| 2026-03-12 | 383.00 | 399.50 | 364.50 | 370.00 | 360.67 | 110,001 |
| 2026-03-11 | 379.50 | 396.50 | 366.49 | 383.50 | 373.83 | 109,628 |
| 2026-03-10 | 365.00 | 399.00 | 365.00 | 382.50 | 372.85 | 107,019 |
| 2026-03-09 | 394.00 | 394.00 | 367.50 | 372.50 | 363.10 | 130,172 |
| 2026-03-06 | 382.50 | 398.50 | 370.00 | 376.50 | 367.00 | 128,158 |
| 2026-03-05 | 398.00 | 399.00 | 375.75 | 378.50 | 368.95 | 75,597 |
| 2026-03-04 | 390.00 | 390.00 | 372.50 | 385.50 | 375.78 | 122,174 |
| 2026-03-03 | 385.00 | 396.00 | 376.00 | 380.00 | 370.42 | 155,078 |
| 2026-03-02 | 390.50 | 411.00 | 385.00 | 388.00 | 378.21 | 102,828 |
| 2026-02-27 | 410.00 | 418.00 | 394.38 | 397.00 | 386.99 | 149,767 |
| 2026-02-26 | 400.50 | 415.00 | 385.50 | 409.50 | 399.17 | 303,410 |
| 2026-02-25 | 400.00 | 416.50 | 386.00 | 390.00 | 380.16 | 169,231 |
| 2026-02-24 | 405.00 | 419.00 | 398.74 | 405.00 | 394.78 | 84,156 |
| 2026-02-23 | 410.00 | 431.50 | 406.47 | 408.50 | 398.20 | 71,803 |
| 2026-02-20 | 414.50 | 423.50 | 405.50 | 407.00 | 396.73 | 46,447 |
| 2026-02-19 | 438.50 | 438.50 | 405.00 | 411.00 | 400.63 | 74,134 |
| 2026-02-18 | 416.50 | 437.50 | 406.97 | 412.00 | 401.61 | 150,772 |
| 2026-02-17 | 420.00 | 439.50 | 405.00 | 412.50 | 402.10 | 75,257 |
| 2026-02-16 | 428.50 | 434.50 | 405.00 | 418.00 | 407.46 | 60,453 |
| 2026-02-13 | 419.50 | 437.50 | 410.33 | 420.50 | 409.89 | 69,530 |
| 2026-02-12 | 434.00 | 458.00 | 405.50 | 411.50 | 401.12 | 162,751 |
| 2026-02-11 | 468.50 | 468.50 | 431.50 | 431.50 | 420.62 | 55,093 |
| 2026-02-10 | 443.00 | 463.50 | 440.00 | 448.00 | 436.70 | 34,578 |
| 2026-02-09 | 450.00 | 456.50 | 440.50 | 443.50 | 432.31 | 81,730 |
| 2026-02-06 | 460.00 | 469.00 | 443.00 | 446.00 | 434.75 | 74,165 |
| 2026-02-05 | 472.00 | 482.50 | 467.50 | 469.00 | 457.17 | 417,275 |
| 2026-02-04 | 472.00 | 483.00 | 460.50 | 471.50 | 459.61 | 133,070 |
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.