1. Share Prices

  2. Frontier Developments PLC (FDEV)

523.00p+8.00 (+1.55%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025515.00p524.00p511.82p523.00p783,504
Dec 4, 2025526.00p540.00p509.00p515.00p414,243
Dec 3, 2025524.00p531.00p520.00p526.00p21,987
Dec 2, 2025529.00p530.00p520.00p524.00p26,426
Dec 1, 2025533.00p533.00p521.75p530.00p33,847
Nov 28, 2025535.00p536.00p525.00p534.00p24,724
Nov 27, 2025510.00p539.25p510.00p538.00p83,228
Nov 26, 2025515.00p528.00p514.00p522.00p44,577
Nov 25, 2025523.00p525.00p515.00p519.00p47,043
Nov 24, 2025516.00p525.00p514.34p524.00p30,503
Nov 21, 2025515.00p530.00p512.95p516.00p61,808
Nov 20, 2025524.00p529.00p522.25p528.00p37,342
Nov 19, 2025530.00p530.00p518.00p520.00p65,921
Nov 18, 2025550.00p550.00p521.00p522.00p63,360
Nov 17, 2025528.00p545.00p520.00p542.00p102,787
Nov 14, 2025545.00p545.00p515.00p531.00p140,490
Nov 13, 2025540.00p549.25p525.00p533.00p143,113
Nov 12, 2025556.00p558.00p525.86p540.00p217,449
Nov 11, 2025562.00p565.95p548.00p562.00p155,232
Nov 10, 2025559.00p581.00p550.00p567.00p136,790
Nov 7, 2025559.00p573.03p552.00p557.00p145,671
Nov 6, 2025530.00p588.56p525.00p563.00p693,079
Nov 5, 2025500.00p520.00p500.00p514.00p170,979
Nov 4, 2025514.00p519.00p498.31p510.00p162,649
Nov 3, 2025515.00p527.00p512.00p516.00p161,742
Oct 31, 2025520.00p530.00p516.00p521.00p74,863
Oct 30, 2025515.00p534.00p515.00p528.00p81,759
Oct 29, 2025520.00p534.00p518.00p525.00p107,462
Oct 28, 2025533.00p538.46p519.00p529.99p246,837
Oct 27, 2025481.00p536.00p481.00p536.00p485,449
Oct 24, 2025470.00p500.00p455.00p493.00p373,965
Oct 23, 2025470.00p472.92p458.00p470.00p96,195
Oct 22, 2025445.00p483.50p440.00p469.00p295,483
Oct 21, 2025432.00p447.50p412.50p436.50p124,477
Oct 20, 2025420.00p435.00p420.00p422.00p78,476
Oct 17, 2025435.00p444.00p423.00p423.00p75,512
Oct 16, 2025447.50p455.00p438.50p441.50p63,130
Oct 15, 2025436.00p453.00p425.50p447.50p113,114
Oct 14, 2025425.50p445.00p425.50p437.00p143,636
Oct 13, 2025436.50p444.50p428.31p444.00p155,807
Oct 10, 2025440.50p450.00p432.92p437.00p69,613
Oct 9, 2025464.00p464.00p441.00p445.00p90,054
Oct 8, 2025465.00p465.00p457.00p460.00p40,457
Oct 7, 2025457.00p470.38p454.00p463.00p215,696
Oct 6, 2025460.00p473.00p450.50p464.00p251,204
Oct 3, 2025450.00p465.00p450.00p459.50p189,802
Oct 2, 2025452.00p464.00p450.85p457.50p216,318
Oct 1, 2025458.00p458.00p441.50p453.50p84,305
Sep 30, 2025450.00p458.00p440.50p458.00p74,121
Sep 29, 2025431.50p459.00p430.00p448.50p335,019
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.