139.00p+2.80 (+2.06%)28 Mar 2024, 13:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Frontier Developments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024134.20p139.20p130.40p136.20p141,495
Mar 26, 2024136.80p143.80p130.06p131.60p127,148
Mar 25, 2024137.80p145.00p135.60p138.40p28,547
Mar 22, 2024136.20p142.20p130.20p141.20p74,331
Mar 21, 2024134.80p135.40p131.60p134.00p41,939
Mar 20, 2024130.60p134.80p125.20p130.00p58,204
Mar 19, 2024127.00p134.80p125.91p128.00p93,975
Mar 18, 2024132.80p140.00p127.80p128.00p66,225
Mar 15, 2024135.20p143.40p135.00p135.40p161,173
Mar 14, 2024138.00p138.00p133.10p135.00p108,185
Mar 13, 2024140.00p140.00p130.00p133.00p81,573
Mar 12, 2024130.00p137.80p128.40p135.80p76,740
Mar 11, 2024120.00p129.17p120.00p126.20p136,310
Mar 8, 2024128.60p129.00p124.00p124.00p102,185
Mar 7, 2024131.00p131.00p122.34p124.20p80,478
Mar 6, 2024129.20p131.69p125.20p125.80p74,184
Mar 5, 2024126.20p133.40p125.80p128.80p265,642
Mar 4, 2024128.40p133.80p124.72p131.60p425,144
Mar 1, 2024124.20p129.80p119.18p126.60p325,730
Feb 29, 2024113.40p123.60p106.56p121.40p805,748
Feb 28, 2024114.20p119.80p110.00p114.00p654,028
Feb 27, 2024121.60p127.00p112.40p114.00p576,688
Feb 26, 2024127.00p127.00p121.20p121.20p135,117
Feb 23, 2024127.20p131.41p125.20p127.00p74,467
Feb 22, 2024130.20p138.00p127.00p128.20p103,594
Feb 21, 2024136.00p137.80p130.20p130.20p51,599
Feb 20, 2024135.20p139.49p131.00p133.20p89,442
Feb 19, 2024138.60p144.80p136.19p136.60p66,701
Feb 16, 2024140.80p144.80p138.20p139.60p136,170
Feb 15, 2024149.80p149.80p138.60p140.60p133,238
Feb 14, 2024148.60p149.60p140.20p148.60p66,233
Feb 13, 2024150.00p150.00p140.60p144.00p40,863
Feb 12, 2024154.80p154.80p143.20p146.00p68,696
Feb 9, 2024154.20p154.80p146.21p150.60p156,533
Feb 8, 2024150.00p162.80p150.00p156.00p383,810
Feb 7, 2024139.00p150.20p139.00p150.20p131,037
Feb 6, 2024140.00p145.00p138.20p145.00p117,103
Feb 5, 2024144.60p145.00p136.59p140.40p108,530
Feb 2, 2024135.20p147.80p135.20p142.60p234,773
Feb 1, 2024145.00p147.00p132.20p135.00p314,470
Jan 31, 2024145.60p149.80p135.60p144.40p208,876
Jan 30, 2024159.20p159.20p144.04p144.80p267,270
Jan 29, 2024163.80p163.80p150.80p156.00p284,789
Jan 26, 2024154.00p164.00p152.00p160.80p627,504
Jan 25, 2024155.00p161.40p150.00p153.20p329,025
Jan 24, 2024150.00p168.45p150.00p156.40p423,084
Jan 23, 2024141.20p156.14p141.20p152.00p422,084
Jan 22, 2024141.80p147.80p137.20p137.60p223,112
Jan 19, 2024140.00p144.36p135.00p140.00p143,279
Jan 18, 2024143.00p143.80p136.00p140.00p340,596
Showing 1 to 50 of 253