Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 190.20 | 204.00 | 190.20 | 204.00 | 198.85 | 15,108 |
| 2025-05-20 | 198.20 | 198.40 | 190.00 | 190.00 | 185.21 | 12,661 |
| 2025-05-19 | 198.40 | 200.00 | 190.80 | 198.40 | 193.40 | 26,865 |
| 2025-05-16 | 191.60 | 200.00 | 185.60 | 200.00 | 194.96 | 36,507 |
| 2025-05-15 | 188.80 | 199.80 | 188.30 | 188.60 | 183.84 | 36,682 |
| 2025-05-14 | 185.20 | 199.20 | 185.20 | 199.20 | 194.18 | 43,637 |
| 2025-05-13 | 198.40 | 199.80 | 185.60 | 195.60 | 190.67 | 43,138 |
| 2025-05-12 | 185.00 | 198.60 | 185.00 | 193.60 | 188.72 | 44,336 |
| 2025-05-09 | 190.00 | 195.00 | 185.40 | 188.00 | 183.26 | 53,848 |
| 2025-05-08 | 189.40 | 194.40 | 180.00 | 185.00 | 180.33 | 214,742 |
| 2025-05-07 | 188.80 | 189.40 | 185.20 | 188.80 | 184.04 | 15,380 |
| 2025-05-06 | 190.00 | 200.00 | 185.20 | 191.00 | 186.18 | 46,610 |
| 2025-05-02 | 199.00 | 199.80 | 190.00 | 190.00 | 185.21 | 17,011 |
| 2025-05-01 | 199.00 | 200.00 | 190.20 | 198.00 | 193.01 | 13,956 |
| 2025-04-30 | 193.00 | 200.00 | 185.00 | 200.00 | 194.96 | 48,781 |
| 2025-04-29 | 186.00 | 194.80 | 185.96 | 190.20 | 185.40 | 24,735 |
| 2025-04-28 | 194.20 | 195.00 | 185.20 | 190.40 | 185.60 | 14,578 |
| 2025-04-25 | 188.20 | 194.80 | 185.00 | 189.60 | 184.82 | 75,383 |
| 2025-04-24 | 191.60 | 195.15 | 186.16 | 195.00 | 190.08 | 23,060 |
| 2025-04-23 | 194.60 | 199.80 | 191.40 | 192.40 | 187.55 | 8,024 |
| 2025-04-22 | 194.80 | 198.60 | 191.20 | 191.20 | 186.38 | 10,633 |
| 2025-04-17 | 194.40 | 200.00 | 190.00 | 190.00 | 185.21 | 47,347 |
| 2025-04-16 | 196.00 | 196.40 | 189.00 | 190.80 | 185.99 | 78,261 |
| 2025-04-15 | 196.00 | 201.50 | 196.00 | 196.40 | 191.45 | 12,364 |
| 2025-04-14 | 198.00 | 204.50 | 196.80 | 196.80 | 191.84 | 13,131 |
| 2025-04-11 | 205.00 | 205.00 | 195.40 | 195.40 | 190.47 | 42,254 |
| 2025-04-10 | 202.50 | 210.00 | 196.00 | 196.00 | 191.06 | 35,968 |
| 2025-04-09 | 205.00 | 209.50 | 201.50 | 203.00 | 197.88 | 72,800 |
| 2025-04-08 | 209.00 | 210.50 | 200.50 | 210.50 | 205.19 | 19,546 |
| 2025-04-07 | 202.50 | 210.00 | 196.00 | 200.00 | 194.96 | 45,025 |
| 2025-04-04 | 214.00 | 220.00 | 206.00 | 210.00 | 204.70 | 89,542 |
| 2025-04-03 | 216.00 | 219.50 | 214.00 | 214.00 | 208.60 | 50,625 |
| 2025-04-02 | 216.00 | 224.50 | 215.00 | 216.00 | 210.55 | 22,884 |
| 2025-04-01 | 220.00 | 222.00 | 214.00 | 216.00 | 210.55 | 18,978 |
| 2025-03-31 | 218.00 | 222.00 | 210.00 | 220.00 | 214.45 | 89,481 |
| 2025-03-28 | 215.00 | 222.00 | 215.00 | 218.00 | 212.50 | 18,159 |
| 2025-03-27 | 221.50 | 226.03 | 215.53 | 216.50 | 211.04 | 11,356 |
| 2025-03-26 | 220.50 | 226.00 | 215.50 | 222.00 | 216.40 | 19,174 |
| 2025-03-25 | 220.50 | 229.50 | 216.50 | 216.50 | 211.04 | 40,407 |
| 2025-03-24 | 217.50 | 230.00 | 208.60 | 223.00 | 217.38 | 43,247 |
| 2025-03-21 | 209.50 | 219.50 | 205.50 | 214.50 | 209.09 | 126,222 |
| 2025-03-20 | 207.50 | 210.00 | 200.50 | 210.00 | 204.70 | 40,425 |
| 2025-03-19 | 207.50 | 208.00 | 204.95 | 208.00 | 202.75 | 27,188 |
| 2025-03-18 | 204.00 | 208.50 | 200.00 | 208.00 | 202.75 | 12,943 |
| 2025-03-17 | 207.00 | 210.00 | 198.40 | 207.50 | 202.27 | 32,048 |
| 2025-03-14 | 203.00 | 209.50 | 203.00 | 206.00 | 200.80 | 22,513 |
| 2025-03-13 | 196.20 | 209.50 | 196.20 | 205.00 | 199.83 | 7,739 |
| 2025-03-12 | 206.50 | 207.77 | 196.60 | 202.50 | 197.39 | 63,812 |
| 2025-03-11 | 190.60 | 210.25 | 187.57 | 196.20 | 191.25 | 164,493 |
| 2025-03-10 | 192.00 | 192.83 | 185.00 | 188.20 | 183.45 | 46,780 |
| 2025-03-07 | 193.60 | 195.00 | 185.38 | 186.40 | 181.70 | 111,523 |
| 2025-03-06 | 186.40 | 195.00 | 186.40 | 190.00 | 185.21 | 18,292 |
| 2025-03-05 | 194.80 | 194.80 | 186.40 | 190.00 | 185.21 | 18,170 |
| 2025-03-04 | 194.80 | 195.00 | 186.00 | 186.00 | 181.31 | 17,521 |
| 2025-03-03 | 184.00 | 194.00 | 180.80 | 190.40 | 185.60 | 65,143 |
| 2025-02-28 | 187.00 | 194.80 | 176.40 | 190.00 | 185.21 | 128,225 |
| 2025-02-27 | 192.00 | 199.80 | 192.00 | 193.00 | 188.13 | 23,709 |
| 2025-02-26 | 201.50 | 201.50 | 191.33 | 192.00 | 187.16 | 23,666 |
| 2025-02-25 | 194.20 | 204.50 | 189.60 | 189.60 | 184.82 | 63,813 |
| 2025-02-24 | 205.00 | 207.00 | 196.40 | 198.00 | 193.01 | 16,354 |
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.