Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 221.50 | 227.50 | 221.22 | 226.00 | 220.30 | 5,136 |
| 2024-11-25 | 224.50 | 235.00 | 217.42 | 225.50 | 219.81 | 88,304 |
| 2024-11-22 | 215.00 | 223.00 | 215.00 | 219.50 | 213.96 | 23,069 |
| 2024-11-21 | 219.00 | 224.00 | 202.58 | 214.50 | 209.09 | 70,915 |
| 2024-11-20 | 220.00 | 220.00 | 211.50 | 215.50 | 210.06 | 299,975 |
| 2024-11-19 | 222.00 | 224.50 | 215.00 | 217.00 | 211.53 | 10,795 |
| 2024-11-18 | 235.00 | 235.00 | 213.69 | 222.50 | 216.89 | 240,339 |
| 2024-11-15 | 235.00 | 235.00 | 223.00 | 224.50 | 218.84 | 66,788 |
| 2024-11-14 | 235.00 | 245.00 | 230.00 | 235.00 | 229.07 | 83,836 |
| 2024-11-13 | 235.50 | 242.50 | 229.60 | 235.00 | 229.07 | 81,073 |
| 2024-11-12 | 234.00 | 237.50 | 232.30 | 235.00 | 229.07 | 70,021 |
| 2024-11-11 | 239.00 | 239.50 | 227.50 | 234.50 | 228.59 | 51,234 |
| 2024-11-08 | 235.00 | 244.50 | 210.00 | 230.00 | 224.20 | 398,851 |
| 2024-11-07 | 290.00 | 294.00 | 228.36 | 236.00 | 230.05 | 1,332,340 |
| 2024-11-06 | 285.00 | 300.50 | 284.40 | 297.00 | 289.51 | 301,840 |
| 2024-11-05 | 276.00 | 289.50 | 266.50 | 282.50 | 275.37 | 259,504 |
| 2024-11-04 | 274.50 | 278.54 | 269.98 | 276.50 | 269.53 | 109,467 |
| 2024-11-01 | 262.00 | 272.50 | 256.00 | 270.00 | 263.19 | 99,120 |
| 2024-10-31 | 256.50 | 269.50 | 251.50 | 265.00 | 258.32 | 179,341 |
| 2024-10-30 | 237.00 | 264.00 | 237.00 | 255.00 | 248.57 | 267,643 |
| 2024-10-29 | 235.00 | 245.00 | 225.00 | 240.00 | 233.95 | 99,806 |
| 2024-10-28 | 237.50 | 239.50 | 225.50 | 235.00 | 229.07 | 14,219 |
| 2024-10-25 | 230.50 | 240.00 | 230.50 | 238.50 | 232.48 | 26,548 |
| 2024-10-24 | 238.00 | 238.00 | 227.50 | 235.00 | 229.07 | 56,110 |
| 2024-10-23 | 236.50 | 239.00 | 229.00 | 235.00 | 229.07 | 49,890 |
| 2024-10-22 | 234.00 | 237.00 | 229.00 | 234.50 | 228.59 | 159,319 |
| 2024-10-21 | 233.50 | 233.50 | 222.50 | 226.00 | 220.30 | 68,362 |
| 2024-10-18 | 225.00 | 229.00 | 222.50 | 225.00 | 219.32 | 11,659 |
| 2024-10-17 | 234.00 | 234.00 | 225.00 | 227.50 | 221.76 | 34,704 |
| 2024-10-16 | 220.50 | 235.00 | 220.47 | 226.00 | 220.30 | 68,141 |
| 2024-10-15 | 215.00 | 221.50 | 207.00 | 218.50 | 212.99 | 124,893 |
| 2024-10-14 | 214.00 | 220.00 | 210.00 | 215.00 | 209.58 | 56,828 |
| 2024-10-11 | 221.00 | 221.00 | 211.28 | 212.00 | 206.65 | 67,231 |
| 2024-10-10 | 230.00 | 230.00 | 217.00 | 217.00 | 211.53 | 98,815 |
| 2024-10-09 | 222.00 | 230.00 | 218.00 | 224.00 | 218.35 | 297,098 |
| 2024-10-08 | 233.50 | 233.50 | 219.50 | 221.00 | 215.43 | 83,162 |
| 2024-10-07 | 242.50 | 242.50 | 226.00 | 229.50 | 223.71 | 76,009 |
| 2024-10-04 | 240.00 | 242.00 | 228.50 | 238.00 | 232.00 | 71,379 |
| 2024-10-03 | 245.00 | 245.00 | 228.00 | 230.50 | 224.69 | 72,629 |
| 2024-10-02 | 235.50 | 238.16 | 230.38 | 233.00 | 227.12 | 48,776 |
| 2024-10-01 | 248.00 | 248.00 | 234.50 | 235.00 | 229.07 | 36,053 |
| 2024-09-30 | 245.00 | 246.00 | 232.50 | 239.50 | 233.46 | 49,370 |
| 2024-09-27 | 239.00 | 244.50 | 237.00 | 244.50 | 238.33 | 37,454 |
| 2024-09-26 | 243.00 | 245.00 | 233.00 | 239.00 | 232.97 | 137,268 |
| 2024-09-25 | 249.00 | 252.00 | 238.10 | 241.50 | 235.41 | 70,145 |
| 2024-09-24 | 240.00 | 248.00 | 238.50 | 246.50 | 240.28 | 190,002 |
| 2024-09-23 | 241.00 | 250.00 | 235.00 | 236.00 | 230.05 | 292,314 |
| 2024-09-20 | 247.00 | 258.00 | 242.50 | 245.50 | 239.31 | 83,876 |
| 2024-09-19 | 250.00 | 254.98 | 245.00 | 247.00 | 240.77 | 93,242 |
| 2024-09-18 | 245.00 | 260.00 | 245.00 | 253.50 | 247.11 | 86,301 |
| 2024-09-17 | 240.00 | 252.00 | 235.98 | 250.00 | 243.69 | 257,448 |
| 2024-09-16 | 246.00 | 249.50 | 234.50 | 237.00 | 231.02 | 92,048 |
| 2024-09-13 | 240.00 | 246.50 | 233.83 | 246.50 | 240.28 | 272,167 |
| 2024-09-12 | 229.00 | 238.00 | 223.00 | 230.50 | 224.69 | 367,165 |
| 2024-09-11 | 245.00 | 252.35 | 208.58 | 230.00 | 224.20 | 830,530 |
| 2024-09-10 | 245.00 | 248.00 | 236.19 | 241.00 | 234.92 | 90,489 |
| 2024-09-09 | 235.50 | 254.00 | 235.50 | 246.00 | 239.80 | 110,041 |
| 2024-09-06 | 242.50 | 245.50 | 236.50 | 240.00 | 233.95 | 137,979 |
| 2024-09-05 | 251.00 | 252.66 | 243.00 | 245.00 | 238.82 | 97,548 |
| 2024-09-04 | 249.50 | 259.50 | 242.00 | 255.50 | 249.06 | 92,410 |
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.