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 |
| 2025-10-17 | 435.00 | 444.00 | 423.00 | 423.00 | 412.33 | 75,513 |
| 2025-10-16 | 447.50 | 455.00 | 438.50 | 441.50 | 430.36 | 63,130 |
| 2025-10-15 | 436.00 | 453.00 | 425.50 | 447.50 | 436.21 | 113,115 |
| 2025-10-14 | 425.50 | 445.00 | 425.50 | 437.00 | 425.98 | 143,636 |
| 2025-10-13 | 436.50 | 444.50 | 428.31 | 444.00 | 432.80 | 155,808 |
| 2025-10-10 | 440.50 | 450.00 | 432.92 | 437.00 | 425.98 | 69,613 |
| 2025-10-09 | 464.00 | 464.00 | 441.00 | 445.00 | 433.78 | 90,055 |
| 2025-10-08 | 465.00 | 465.00 | 457.00 | 460.00 | 448.40 | 40,457 |
| 2025-10-07 | 457.00 | 470.38 | 454.00 | 463.00 | 451.32 | 215,696 |
| 2025-10-06 | 460.00 | 473.00 | 450.50 | 464.00 | 452.30 | 251,205 |
| 2025-10-03 | 450.00 | 465.00 | 450.00 | 459.50 | 447.91 | 189,802 |
| 2025-10-02 | 452.00 | 464.00 | 450.85 | 457.50 | 445.96 | 216,318 |
| 2025-10-01 | 458.00 | 458.00 | 441.50 | 453.50 | 442.06 | 84,306 |
| 2025-09-30 | 450.00 | 458.00 | 440.50 | 458.00 | 446.45 | 74,121 |
| 2025-09-29 | 431.50 | 459.00 | 430.00 | 448.50 | 437.19 | 335,020 |
| 2025-09-26 | 420.00 | 432.00 | 400.50 | 426.00 | 415.25 | 261,396 |
| 2025-09-25 | 400.50 | 419.50 | 400.50 | 415.50 | 405.02 | 43,015 |
| 2025-09-24 | 418.50 | 419.00 | 411.50 | 414.00 | 403.56 | 243,654 |
| 2025-09-23 | 417.00 | 420.00 | 408.00 | 415.50 | 405.02 | 249,356 |
| 2025-09-22 | 410.00 | 420.00 | 407.50 | 415.50 | 405.02 | 232,092 |
| 2025-09-19 | 404.00 | 419.50 | 400.50 | 407.00 | 396.73 | 196,566 |
| 2025-09-18 | 406.00 | 410.00 | 401.00 | 405.00 | 394.78 | 225,525 |
| 2025-09-17 | 400.00 | 412.69 | 400.00 | 406.00 | 395.76 | 125,993 |
| 2025-09-16 | 407.00 | 417.53 | 400.00 | 408.00 | 397.71 | 329,391 |
| 2025-09-15 | 384.00 | 413.64 | 383.00 | 408.00 | 397.71 | 163,423 |
| 2025-09-12 | 375.50 | 385.00 | 375.00 | 382.50 | 372.85 | 92,359 |
| 2025-09-11 | 386.50 | 392.00 | 378.50 | 380.00 | 370.42 | 88,377 |
| 2025-09-10 | 378.50 | 397.00 | 375.00 | 385.00 | 375.29 | 295,555 |
| 2025-09-09 | 380.00 | 380.00 | 365.00 | 375.00 | 365.54 | 79,169 |
| 2025-09-08 | 378.50 | 382.25 | 365.50 | 377.00 | 367.49 | 81,741 |
| 2025-09-05 | 375.00 | 380.00 | 361.00 | 377.00 | 367.49 | 74,005 |
| 2025-09-04 | 365.00 | 374.46 | 353.00 | 370.00 | 360.67 | 71,734 |
| 2025-09-03 | 360.00 | 364.50 | 354.96 | 359.00 | 349.94 | 78,042 |
| 2025-09-02 | 366.00 | 366.00 | 351.50 | 357.50 | 348.48 | 187,643 |
| 2025-09-01 | 382.00 | 382.00 | 365.00 | 365.00 | 355.79 | 62,656 |
| 2025-08-29 | 375.00 | 380.00 | 366.00 | 374.00 | 364.57 | 57,079 |
| 2025-08-28 | 380.00 | 383.00 | 375.00 | 375.00 | 365.54 | 108,731 |
| 2025-08-27 | 380.00 | 383.50 | 376.00 | 380.00 | 370.42 | 85,289 |
| 2025-08-26 | 382.00 | 383.70 | 365.50 | 376.50 | 367.00 | 80,791 |
| 2025-08-22 | 383.00 | 385.00 | 365.00 | 379.00 | 369.44 | 83,738 |
| 2025-08-21 | 370.00 | 384.50 | 365.50 | 381.00 | 371.39 | 53,012 |
| 2025-08-20 | 370.00 | 378.00 | 368.22 | 372.00 | 362.62 | 64,964 |
| 2025-08-19 | 370.00 | 378.00 | 365.00 | 371.00 | 361.64 | 59,891 |
| 2025-08-18 | 366.00 | 377.00 | 365.00 | 370.00 | 360.67 | 76,484 |
| 2025-08-15 | 374.00 | 380.00 | 367.00 | 371.50 | 362.13 | 65,157 |
| 2025-08-14 | 379.50 | 381.00 | 365.50 | 373.50 | 364.08 | 99,081 |
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.