Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 207.00 | 213.00 | 200.00 | 200.00 | 194.96 | 30,962 |
| 2025-02-20 | 211.50 | 217.00 | 205.00 | 205.00 | 199.83 | 60,544 |
| 2025-02-19 | 208.50 | 214.50 | 202.50 | 206.00 | 200.80 | 35,810 |
| 2025-02-18 | 210.00 | 214.50 | 201.50 | 201.50 | 196.42 | 29,018 |
| 2025-02-17 | 209.00 | 209.00 | 203.50 | 203.50 | 198.37 | 15,099 |
| 2025-02-14 | 210.00 | 219.50 | 204.00 | 204.00 | 198.85 | 41,575 |
| 2025-02-13 | 211.50 | 212.82 | 208.00 | 210.00 | 204.70 | 25,888 |
| 2025-02-12 | 208.50 | 210.00 | 208.00 | 208.00 | 202.75 | 26,639 |
| 2025-02-11 | 210.00 | 210.95 | 208.50 | 208.50 | 203.24 | 23,884 |
| 2025-02-10 | 210.00 | 210.00 | 206.16 | 209.00 | 203.73 | 18,393 |
| 2025-02-07 | 210.00 | 213.50 | 200.00 | 205.50 | 200.32 | 87,135 |
| 2025-02-06 | 217.00 | 221.00 | 211.50 | 212.50 | 207.14 | 28,595 |
| 2025-02-05 | 212.00 | 218.00 | 212.00 | 214.00 | 208.60 | 108,678 |
| 2025-02-04 | 215.00 | 222.83 | 212.75 | 215.50 | 210.06 | 19,320 |
| 2025-02-03 | 225.00 | 225.00 | 214.58 | 216.00 | 210.55 | 52,784 |
| 2025-01-31 | 212.00 | 223.72 | 212.00 | 221.50 | 215.91 | 109,136 |
| 2025-01-30 | 215.00 | 222.00 | 213.50 | 215.00 | 209.58 | 165,556 |
| 2025-01-29 | 235.00 | 237.00 | 217.00 | 217.00 | 211.53 | 198,069 |
| 2025-01-28 | 236.50 | 249.50 | 236.50 | 237.00 | 231.02 | 32,937 |
| 2025-01-27 | 238.00 | 238.00 | 235.00 | 238.00 | 232.00 | 61,902 |
| 2025-01-24 | 235.50 | 246.94 | 227.00 | 236.50 | 230.53 | 242,463 |
| 2025-01-23 | 226.50 | 239.50 | 220.00 | 230.00 | 224.20 | 97,807 |
| 2025-01-22 | 220.00 | 231.87 | 215.00 | 226.50 | 220.79 | 63,252 |
| 2025-01-21 | 220.00 | 232.00 | 220.00 | 230.00 | 224.20 | 132,593 |
| 2025-01-20 | 221.00 | 233.00 | 220.50 | 221.50 | 215.91 | 27,274 |
| 2025-01-17 | 221.50 | 231.50 | 220.50 | 220.50 | 214.94 | 20,830 |
| 2025-01-16 | 231.50 | 233.50 | 223.50 | 225.00 | 219.32 | 174,689 |
| 2025-01-15 | 214.00 | 244.00 | 214.00 | 233.00 | 227.12 | 514,160 |
| 2025-01-14 | 185.00 | 193.80 | 185.00 | 185.00 | 180.33 | 97,406 |
| 2025-01-13 | 185.00 | 189.20 | 182.80 | 183.80 | 179.16 | 39,467 |
| 2025-01-10 | 185.40 | 189.20 | 180.20 | 185.00 | 180.33 | 18,899 |
| 2025-01-09 | 185.00 | 189.20 | 185.00 | 186.00 | 181.31 | 38,420 |
| 2025-01-08 | 195.00 | 195.00 | 175.60 | 185.00 | 180.33 | 41,547 |
| 2025-01-07 | 192.20 | 204.50 | 180.00 | 184.00 | 179.36 | 72,076 |
| 2025-01-06 | 197.20 | 208.50 | 193.60 | 193.60 | 188.72 | 40,464 |
| 2025-01-03 | 198.80 | 200.82 | 195.60 | 198.00 | 193.01 | 19,951 |
| 2025-01-02 | 205.00 | 208.00 | 195.00 | 198.00 | 193.01 | 39,462 |
| 2024-12-31 | 200.00 | 205.00 | 200.00 | 205.00 | 199.83 | 12,070 |
| 2024-12-30 | 203.50 | 205.00 | 195.20 | 200.00 | 194.96 | 54,893 |
| 2024-12-27 | 200.00 | 204.00 | 189.05 | 200.00 | 194.96 | 43,268 |
| 2024-12-24 | 198.40 | 199.80 | 188.88 | 199.00 | 193.98 | 16,210 |
| 2024-12-23 | 190.20 | 203.50 | 188.00 | 193.60 | 188.72 | 33,021 |
| 2024-12-20 | 200.00 | 203.50 | 190.00 | 195.00 | 190.08 | 78,588 |
| 2024-12-19 | 199.80 | 201.00 | 196.60 | 196.60 | 191.64 | 12,658 |
| 2024-12-18 | 203.00 | 211.06 | 189.60 | 198.40 | 193.40 | 115,635 |
| 2024-12-17 | 208.50 | 218.00 | 202.50 | 202.50 | 197.39 | 41,831 |
| 2024-12-16 | 216.00 | 225.50 | 206.00 | 208.00 | 202.75 | 67,153 |
| 2024-12-13 | 230.50 | 230.50 | 216.00 | 216.00 | 210.55 | 34,843 |
| 2024-12-12 | 221.00 | 223.24 | 216.50 | 222.50 | 216.89 | 45,119 |
| 2024-12-11 | 230.00 | 240.50 | 221.00 | 221.00 | 215.43 | 39,852 |
| 2024-12-10 | 238.50 | 241.50 | 230.00 | 230.00 | 224.20 | 88,144 |
| 2024-12-09 | 244.50 | 249.50 | 233.00 | 235.00 | 229.07 | 16,413 |
| 2024-12-06 | 235.00 | 242.50 | 235.00 | 238.50 | 232.48 | 15,669 |
| 2024-12-05 | 237.50 | 250.00 | 236.00 | 237.50 | 231.51 | 11,970 |
| 2024-12-04 | 249.00 | 249.00 | 240.00 | 244.50 | 238.33 | 10,788 |
| 2024-12-03 | 234.50 | 250.00 | 230.50 | 250.00 | 243.69 | 25,120 |
| 2024-12-02 | 234.50 | 243.50 | 226.68 | 233.50 | 227.61 | 41,080 |
| 2024-11-29 | 226.00 | 235.00 | 221.50 | 235.00 | 229.07 | 100,475 |
| 2024-11-28 | 225.00 | 225.50 | 220.50 | 225.00 | 219.32 | 10,330 |
| 2024-11-27 | 225.50 | 226.00 | 222.00 | 226.00 | 220.30 | 12,617 |
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.