Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 481.50 | 481.50 | 460.50 | 465.50 | 453.76 | 83,110 |
| 2026-02-02 | 460.00 | 481.50 | 460.00 | 470.00 | 458.14 | 166,895 |
| 2026-01-30 | 470.00 | 485.00 | 468.00 | 474.00 | 462.04 | 173,361 |
| 2026-01-29 | 471.00 | 489.00 | 459.50 | 473.00 | 461.07 | 123,670 |
| 2026-01-28 | 480.00 | 480.00 | 471.50 | 474.50 | 462.53 | 51,562 |
| 2026-01-27 | 485.00 | 490.00 | 476.50 | 479.50 | 467.41 | 88,204 |
| 2026-01-26 | 490.00 | 498.50 | 475.00 | 483.00 | 470.82 | 157,187 |
| 2026-01-23 | 490.00 | 490.00 | 470.00 | 482.50 | 470.33 | 81,243 |
| 2026-01-22 | 467.00 | 485.39 | 467.00 | 473.50 | 461.56 | 64,164 |
| 2026-01-21 | 500.00 | 500.00 | 456.00 | 467.00 | 455.22 | 150,043 |
| 2026-01-20 | 495.50 | 507.00 | 480.00 | 480.00 | 467.89 | 83,907 |
| 2026-01-19 | 512.00 | 515.00 | 497.68 | 499.00 | 486.41 | 96,130 |
| 2026-01-16 | 527.00 | 533.00 | 509.00 | 514.00 | 501.04 | 89,800 |
| 2026-01-15 | 493.00 | 539.00 | 482.50 | 529.00 | 515.66 | 364,641 |
| 2026-01-14 | 519.00 | 530.02 | 480.00 | 485.00 | 472.77 | 440,145 |
| 2026-01-13 | 460.00 | 477.00 | 460.00 | 469.50 | 457.66 | 151,342 |
| 2026-01-12 | 455.00 | 476.50 | 455.00 | 471.50 | 459.61 | 78,446 |
| 2026-01-09 | 463.00 | 470.00 | 456.00 | 462.00 | 450.35 | 120,434 |
| 2026-01-08 | 474.00 | 474.00 | 455.00 | 461.00 | 449.37 | 95,067 |
| 2026-01-07 | 478.50 | 478.50 | 463.00 | 473.50 | 461.56 | 168,345 |
| 2026-01-06 | 500.00 | 500.00 | 473.00 | 478.00 | 465.94 | 98,382 |
| 2026-01-05 | 490.00 | 492.00 | 475.00 | 484.00 | 471.79 | 156,411 |
| 2026-01-02 | 446.00 | 486.00 | 430.00 | 478.50 | 466.43 | 530,091 |
| 2025-12-31 | 442.50 | 453.00 | 436.50 | 443.00 | 431.83 | 18,281 |
| 2025-12-30 | 429.50 | 449.50 | 429.50 | 449.50 | 438.16 | 49,508 |
| 2025-12-29 | 445.00 | 445.00 | 428.50 | 439.00 | 427.93 | 44,449 |
| 2025-12-24 | 433.00 | 440.00 | 425.50 | 436.00 | 425.00 | 33,415 |
| 2025-12-23 | 430.00 | 448.50 | 430.00 | 432.50 | 421.59 | 57,031 |
| 2025-12-22 | 438.50 | 452.50 | 431.50 | 443.50 | 432.31 | 115,633 |
| 2025-12-19 | 448.00 | 465.00 | 435.00 | 442.00 | 430.85 | 112,845 |
| 2025-12-18 | 461.50 | 465.00 | 451.50 | 456.50 | 444.99 | 39,910 |
| 2025-12-17 | 465.00 | 476.85 | 444.00 | 446.00 | 434.75 | 117,107 |
| 2025-12-16 | 474.00 | 493.00 | 442.67 | 458.00 | 446.45 | 243,205 |
| 2025-12-15 | 475.00 | 494.00 | 475.00 | 486.50 | 474.23 | 39,123 |
| 2025-12-12 | 493.00 | 498.00 | 477.50 | 481.50 | 469.35 | 85,674 |
| 2025-12-11 | 525.00 | 525.00 | 485.33 | 487.00 | 474.72 | 75,503 |
| 2025-12-10 | 517.00 | 534.00 | 510.00 | 510.00 | 497.14 | 38,093 |
| 2025-12-09 | 513.00 | 539.00 | 507.28 | 520.00 | 506.88 | 93,143 |
| 2025-12-08 | 525.00 | 525.00 | 509.00 | 509.00 | 496.16 | 169,593 |
| 2025-12-05 | 515.00 | 524.00 | 511.82 | 523.00 | 509.81 | 783,505 |
| 2025-12-04 | 526.00 | 540.00 | 509.00 | 515.00 | 502.01 | 414,243 |
| 2025-12-03 | 524.00 | 531.00 | 520.00 | 526.00 | 512.73 | 21,988 |
| 2025-12-02 | 529.00 | 530.00 | 520.00 | 524.00 | 510.78 | 26,426 |
| 2025-12-01 | 533.00 | 533.00 | 521.75 | 530.00 | 516.63 | 33,848 |
| 2025-11-28 | 535.00 | 536.00 | 525.00 | 534.00 | 520.53 | 24,725 |
| 2025-11-27 | 510.00 | 539.25 | 510.00 | 538.00 | 524.43 | 83,228 |
| 2025-11-26 | 515.00 | 528.00 | 514.00 | 522.00 | 508.83 | 44,577 |
| 2025-11-25 | 523.00 | 525.00 | 515.00 | 519.00 | 505.91 | 47,044 |
| 2025-11-24 | 516.00 | 525.00 | 514.34 | 524.00 | 510.78 | 30,503 |
| 2025-11-21 | 515.00 | 530.00 | 512.95 | 516.00 | 502.98 | 61,809 |
| 2025-11-20 | 524.00 | 530.00 | 520.80 | 528.00 | 514.68 | 44,676 |
| 2025-11-19 | 530.00 | 530.00 | 518.00 | 520.00 | 506.88 | 65,921 |
| 2025-11-18 | 550.00 | 550.00 | 521.00 | 522.00 | 508.83 | 63,360 |
| 2025-11-17 | 528.00 | 545.00 | 520.00 | 542.00 | 528.33 | 102,787 |
| 2025-11-14 | 545.00 | 545.00 | 515.00 | 530.00 | 516.63 | 145,399 |
| 2025-11-13 | 540.00 | 549.25 | 525.00 | 533.00 | 519.56 | 143,113 |
| 2025-11-12 | 556.00 | 558.00 | 525.86 | 540.00 | 526.38 | 217,449 |
| 2025-11-11 | 562.00 | 565.95 | 548.00 | 562.00 | 547.82 | 155,232 |
| 2025-11-10 | 559.00 | 581.00 | 550.00 | 567.00 | 552.70 | 136,791 |
| 2025-11-07 | 559.00 | 573.03 | 552.00 | 557.00 | 542.95 | 145,672 |
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.