Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 380.00 | 382.00 | 366.00 | 375.50 | 366.03 | 116,222 |
| 2025-08-12 | 380.00 | 392.00 | 376.50 | 380.00 | 370.42 | 66,134 |
| 2025-08-11 | 387.00 | 390.00 | 375.00 | 380.50 | 370.90 | 89,979 |
| 2025-08-08 | 390.00 | 395.00 | 378.50 | 385.50 | 375.78 | 81,091 |
| 2025-08-07 | 377.00 | 393.25 | 367.50 | 390.50 | 380.65 | 202,463 |
| 2025-08-06 | 372.00 | 380.00 | 371.50 | 377.50 | 367.98 | 41,958 |
| 2025-08-05 | 378.00 | 382.00 | 362.00 | 377.50 | 367.98 | 68,184 |
| 2025-08-04 | 370.00 | 380.00 | 359.00 | 380.00 | 370.42 | 116,486 |
| 2025-08-01 | 365.00 | 374.65 | 358.00 | 372.00 | 362.62 | 37,252 |
| 2025-07-31 | 362.00 | 375.00 | 350.50 | 370.00 | 360.67 | 58,116 |
| 2025-07-30 | 353.00 | 370.00 | 350.00 | 361.00 | 351.89 | 148,014 |
| 2025-07-29 | 365.00 | 367.54 | 358.00 | 358.00 | 348.97 | 104,650 |
| 2025-07-28 | 365.00 | 369.00 | 347.50 | 358.50 | 349.46 | 161,022 |
| 2025-07-25 | 360.50 | 365.00 | 355.00 | 360.00 | 350.92 | 119,502 |
| 2025-07-24 | 366.00 | 370.00 | 346.50 | 360.00 | 350.92 | 144,624 |
| 2025-07-23 | 375.00 | 379.50 | 360.50 | 362.50 | 353.36 | 122,882 |
| 2025-07-22 | 369.50 | 376.00 | 367.00 | 373.50 | 364.08 | 141,074 |
| 2025-07-21 | 369.50 | 375.00 | 367.50 | 367.50 | 358.23 | 96,304 |
| 2025-07-18 | 374.00 | 374.50 | 365.00 | 370.00 | 360.67 | 117,032 |
| 2025-07-17 | 365.00 | 370.00 | 360.50 | 369.00 | 359.69 | 69,660 |
| 2025-07-16 | 365.00 | 370.00 | 355.50 | 363.50 | 354.33 | 66,309 |
| 2025-07-15 | 359.50 | 369.50 | 356.00 | 368.00 | 358.72 | 204,745 |
| 2025-07-14 | 359.50 | 365.00 | 345.50 | 364.00 | 354.82 | 65,029 |
| 2025-07-11 | 356.00 | 365.00 | 353.00 | 362.00 | 352.87 | 170,873 |
| 2025-07-10 | 349.50 | 360.00 | 340.50 | 357.00 | 348.00 | 213,499 |
| 2025-07-09 | 346.00 | 354.50 | 345.00 | 345.00 | 336.30 | 85,812 |
| 2025-07-08 | 335.00 | 351.61 | 335.00 | 348.00 | 339.22 | 137,060 |
| 2025-07-07 | 330.00 | 342.50 | 329.28 | 333.00 | 324.60 | 103,677 |
| 2025-07-04 | 330.00 | 334.00 | 322.50 | 331.00 | 322.65 | 52,956 |
| 2025-07-03 | 315.00 | 333.00 | 310.50 | 333.00 | 324.60 | 81,336 |
| 2025-07-02 | 315.00 | 324.00 | 315.00 | 324.00 | 315.83 | 52,908 |
| 2025-07-01 | 310.50 | 322.00 | 310.00 | 318.50 | 310.47 | 160,407 |
| 2025-06-30 | 308.50 | 314.00 | 308.00 | 312.00 | 304.13 | 67,129 |
| 2025-06-27 | 310.00 | 314.00 | 302.00 | 314.00 | 306.08 | 69,310 |
| 2025-06-26 | 308.00 | 312.00 | 304.84 | 312.00 | 304.13 | 63,033 |
| 2025-06-25 | 305.50 | 310.00 | 291.00 | 305.50 | 297.79 | 164,756 |
| 2025-06-24 | 310.00 | 320.00 | 305.50 | 306.50 | 298.77 | 54,660 |
| 2025-06-23 | 315.00 | 319.50 | 306.50 | 311.50 | 303.64 | 75,330 |
| 2025-06-20 | 311.00 | 322.00 | 311.00 | 320.50 | 312.42 | 98,189 |
| 2025-06-19 | 310.00 | 319.50 | 304.83 | 312.00 | 304.13 | 106,181 |
| 2025-06-18 | 316.00 | 320.50 | 303.00 | 308.50 | 300.72 | 99,045 |
| 2025-06-17 | 299.50 | 317.78 | 296.24 | 316.00 | 308.03 | 160,481 |
| 2025-06-16 | 296.00 | 303.50 | 290.50 | 301.00 | 293.41 | 164,683 |
| 2025-06-13 | 291.50 | 299.50 | 286.50 | 294.00 | 286.58 | 345,662 |
| 2025-06-12 | 299.50 | 304.00 | 292.00 | 294.00 | 286.58 | 168,743 |
| 2025-06-11 | 298.00 | 324.50 | 290.00 | 298.00 | 290.48 | 560,867 |
| 2025-06-10 | 270.00 | 277.28 | 261.96 | 270.00 | 263.19 | 129,664 |
| 2025-06-09 | 257.00 | 270.00 | 255.50 | 270.00 | 263.19 | 128,970 |
| 2025-06-06 | 256.50 | 269.50 | 245.00 | 250.00 | 243.69 | 96,711 |
| 2025-06-05 | 265.00 | 269.50 | 259.63 | 265.00 | 258.32 | 91,408 |
| 2025-06-04 | 260.00 | 265.18 | 256.20 | 265.00 | 258.32 | 106,252 |
| 2025-06-03 | 254.00 | 260.74 | 247.50 | 258.00 | 251.49 | 77,455 |
| 2025-06-02 | 252.00 | 256.00 | 244.00 | 256.00 | 249.54 | 98,181 |
| 2025-05-30 | 246.00 | 249.00 | 241.50 | 249.00 | 242.72 | 40,281 |
| 2025-05-29 | 249.50 | 253.22 | 241.00 | 249.50 | 243.21 | 93,936 |
| 2025-05-28 | 247.00 | 257.81 | 240.00 | 248.00 | 241.74 | 482,622 |
| 2025-05-27 | 209.00 | 229.00 | 208.50 | 228.00 | 222.25 | 87,426 |
| 2025-05-23 | 204.50 | 212.50 | 198.40 | 212.50 | 207.14 | 23,731 |
| 2025-05-22 | 199.80 | 205.00 | 197.70 | 200.00 | 194.96 | 30,860 |
| 2025-05-21 | 190.20 | 204.00 | 190.20 | 204.00 | 198.85 | 15,108 |
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.