Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 530.00 | 588.56 | 525.00 | 563.00 | 548.80 | 693,080 |
| 2025-11-05 | 500.00 | 520.00 | 500.00 | 514.00 | 501.04 | 170,979 |
| 2025-11-04 | 514.00 | 519.00 | 498.31 | 510.00 | 497.14 | 162,650 |
| 2025-11-03 | 515.00 | 527.00 | 512.00 | 516.00 | 502.98 | 161,743 |
| 2025-10-31 | 520.00 | 530.00 | 516.00 | 521.00 | 507.86 | 74,863 |
| 2025-10-30 | 515.00 | 534.00 | 515.00 | 528.00 | 514.68 | 118,580 |
| 2025-10-29 | 520.00 | 534.00 | 518.00 | 532.00 | 518.58 | 120,781 |
| 2025-10-28 | 533.00 | 538.46 | 519.00 | 525.00 | 511.76 | 285,006 |
| 2025-10-27 | 481.00 | 536.00 | 481.00 | 536.00 | 522.48 | 485,449 |
| 2025-10-24 | 470.00 | 500.00 | 455.00 | 493.00 | 480.56 | 373,965 |
| 2025-10-23 | 470.00 | 472.92 | 458.00 | 470.00 | 458.14 | 96,195 |
| 2025-10-22 | 445.00 | 483.50 | 440.00 | 469.00 | 457.17 | 295,483 |
| 2025-10-21 | 432.00 | 447.50 | 412.50 | 436.50 | 425.49 | 124,478 |
| 2025-10-20 | 420.00 | 435.00 | 420.00 | 422.00 | 411.36 | 78,477 |
← NewerPage 5 of 5 · 254 trading days
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.