Frontier Developments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 557.00 | 568.00 | 543.00 | 554.00 | 554.00 | 130,246 |
| 2026-10-19 | 570.00 | 576.00 | 550.00 | 557.00 | 557.00 | 190,948 |
| 2026-10-16 | 560.00 | 574.98 | 543.63 | 555.00 | 555.00 | 137,413 |
| 2026-10-15 | 561.00 | 576.00 | 522.77 | 550.00 | 550.00 | 405,348 |
| 2026-10-14 | 622.00 | 627.00 | 550.00 | 560.00 | 560.00 | 564,258 |
| 2026-10-13 | 633.00 | 659.00 | 615.00 | 643.00 | 643.00 | 264,154 |
| 2026-10-12 | 610.00 | 638.00 | 581.00 | 633.00 | 633.00 | 223,977 |
| 2026-10-09 | 580.00 | 607.00 | 565.00 | 605.00 | 605.00 | 92,189 |
| 2026-10-08 | 600.00 | 600.00 | 569.28 | 576.00 | 576.00 | 70,547 |
| 2026-10-07 | 585.00 | 600.00 | 583.00 | 583.00 | 583.00 | 38,444 |
| 2026-10-06 | 590.00 | 605.40 | 576.00 | 591.00 | 591.00 | 73,002 |
| 2026-10-05 | 564.00 | 590.00 | 558.00 | 588.00 | 588.00 | 165,557 |
| 2026-10-02 | 610.00 | 610.00 | 568.19 | 573.00 | 573.00 | 105,444 |
| 2026-10-01 | 586.00 | 615.00 | 568.00 | 591.00 | 591.00 | 90,254 |
| 2026-09-30 | 596.00 | 612.00 | 591.00 | 600.00 | 600.00 | 68,147 |
| 2026-09-29 | 611.00 | 617.00 | 595.00 | 602.00 | 602.00 | 91,587 |
| 2026-09-28 | 632.00 | 632.00 | 597.88 | 605.00 | 605.00 | 121,956 |
| 2026-09-25 | 632.00 | 634.00 | 613.00 | 616.00 | 616.00 | 132,921 |
| 2026-09-24 | 620.00 | 628.89 | 596.00 | 627.00 | 627.00 | 122,628 |
| 2026-09-23 | 637.00 | 637.00 | 600.00 | 612.00 | 612.00 | 118,547 |
| 2026-09-22 | 630.00 | 640.00 | 610.00 | 618.00 | 618.00 | 162,953 |
| 2026-09-21 | 591.00 | 633.00 | 591.00 | 633.00 | 633.00 | 279,922 |
Page 1 of 1 · 22 trading days
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.