1. Share Prices

  2. Frontier Developments PLC (FDEV)

481.50p-5.50 (-1.13%)12 Dec 2025, 16:47
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
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, 2025515.00p534.00p515.00p528.00p118,580
Oct 29, 2025520.00p534.00p518.00p532.00p120,780
Oct 28, 2025533.00p538.46p519.00p525.00p285,006
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
Sep 26, 2025420.00p432.00p400.50p426.00p261,396
Sep 25, 2025400.50p419.50p400.50p415.50p43,015
Sep 24, 2025418.50p419.00p411.50p414.00p243,654
Sep 23, 2025417.00p420.00p408.00p415.50p249,356
Sep 22, 2025410.00p420.00p407.50p415.50p232,091
Sep 19, 2025404.00p419.50p400.50p407.00p196,566
Sep 18, 2025406.00p410.00p401.00p405.00p225,524
Sep 17, 2025400.00p412.69p400.00p406.00p125,992
Sep 16, 2025407.00p417.53p400.00p408.00p329,391
Sep 15, 2025384.00p413.64p383.00p408.00p163,423
Sep 12, 2025375.50p385.00p375.00p382.50p92,358
Sep 11, 2025386.50p392.00p378.50p380.00p88,377
Sep 10, 2025378.50p397.00p375.00p385.00p295,554
Sep 9, 2025380.00p380.00p365.00p375.00p79,169
Sep 8, 2025378.50p382.25p365.50p377.00p81,741
Sep 5, 2025375.00p380.00p361.00p377.00p74,005
Sep 4, 2025365.00p374.46p353.00p370.00p71,734
Sep 3, 2025360.00p364.50p354.96p359.00p78,041
Sep 2, 2025366.00p366.00p351.50p357.50p187,642
Sep 1, 2025382.00p382.00p365.00p365.00p62,655
Aug 29, 2025375.00p380.00p366.00p374.00p57,079
Aug 28, 2025380.00p383.00p375.00p375.00p108,731
123456
Showing 1 to 50 of 254

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.