Frontier Developments (FDEV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier Developments

Date Open High Low Close* Volume
13/03/2025 196.20p 209.50p 196.20p 205.00p 7738
12/03/2025 206.50p 207.77p 196.60p 202.50p 63812
11/03/2025 190.60p 210.25p 187.57p 196.20p 164494
10/03/2025 192.00p 192.83p 185.00p 188.20p 46781
07/03/2025 193.60p 195.00p 185.38p 186.40p 111524
06/03/2025 186.40p 195.00p 186.40p 190.00p 18293
05/03/2025 194.80p 194.80p 186.40p 190.00p 18170
04/03/2025 194.80p 195.00p 186.00p 186.00p 17521
03/03/2025 184.00p 194.00p 180.80p 190.40p 65142
28/02/2025 187.00p 194.80p 176.40p 190.00p 128225
27/02/2025 192.00p 199.80p 192.00p 193.00p 23709
26/02/2025 201.50p 201.50p 191.33p 192.00p 23666
25/02/2025 194.20p 204.50p 189.60p 189.60p 63813
24/02/2025 205.00p 207.00p 196.40p 198.00p 16354
21/02/2025 207.00p 213.00p 200.00p 200.00p 30962
20/02/2025 211.50p 217.00p 205.00p 205.00p 60544
19/02/2025 208.50p 214.50p 202.50p 206.00p 35810
18/02/2025 210.00p 214.50p 201.50p 201.50p 29018
17/02/2025 209.00p 209.00p 203.50p 203.50p 15099
14/02/2025 210.00p 219.50p 204.00p 204.00p 41575
13/02/2025 211.50p 212.82p 208.00p 210.00p 25888
12/02/2025 208.50p 210.00p 208.00p 208.00p 26639
11/02/2025 210.00p 210.95p 208.50p 208.50p 23884
10/02/2025 210.00p 210.00p 206.16p 209.00p 18393
07/02/2025 210.00p 213.50p 200.00p 205.50p 87131
06/02/2025 217.00p 221.00p 211.50p 212.50p 28595
05/02/2025 212.00p 218.00p 212.00p 214.00p 108678
04/02/2025 215.00p 222.83p 212.75p 215.50p 19320
03/02/2025 225.00p 225.00p 214.58p 216.00p 52784
31/01/2025 212.00p 223.72p 212.00p 221.50p 109136
30/01/2025 215.00p 222.00p 213.50p 215.00p 165556
29/01/2025 235.00p 237.00p 217.00p 217.00p 198070
28/01/2025 236.50p 249.50p 236.50p 237.00p 32937
27/01/2025 238.00p 238.00p 235.00p 238.00p 61902
24/01/2025 235.50p 246.94p 227.00p 236.50p 242463
23/01/2025 226.50p 239.50p 220.00p 230.00p 97807
22/01/2025 220.00p 231.87p 215.00p 226.50p 63252
21/01/2025 220.00p 232.00p 220.00p 230.00p 132593
20/01/2025 221.00p 233.00p 220.50p 221.50p 27274
17/01/2025 221.50p 231.50p 220.50p 220.50p 20830
16/01/2025 231.50p 233.50p 223.50p 225.00p 174689
15/01/2025 214.00p 244.00p 214.00p 233.00p 513856
14/01/2025 185.00p 193.80p 185.00p 185.00p 97406
13/01/2025 185.00p 189.20p 182.80p 183.80p 39467
10/01/2025 185.40p 189.20p 180.20p 185.00p 18899
09/01/2025 185.00p 189.20p 185.00p 186.00p 38420
08/01/2025 195.00p 195.00p 175.60p 185.00p 41547
07/01/2025 192.20p 204.50p 180.00p 184.00p 72076
06/01/2025 197.20p 208.50p 193.60p 193.60p 40463
03/01/2025 198.80p 200.82p 195.60p 198.00p 19951
02/01/2025 205.00p 208.00p 195.00p 198.00p 39462
31/12/2024 200.00p 205.00p 200.00p 205.00p 12070
30/12/2024 203.50p 205.00p 195.20p 200.00p 54893
27/12/2024 200.00p 204.00p 189.05p 200.00p 43268
24/12/2024 198.40p 199.80p 188.88p 199.00p 16210
23/12/2024 190.20p 203.50p 188.00p 193.60p 33021
20/12/2024 200.00p 203.50p 190.00p 195.00p 78588
19/12/2024 199.80p 201.00p 196.60p 196.60p 12658
18/12/2024 203.00p 211.06p 189.60p 198.40p 115631
17/12/2024 208.50p 218.00p 202.50p 202.50p 41831
16/12/2024 216.00p 225.50p 206.00p 208.00p 67153
13/12/2024 230.50p 230.50p 216.00p 216.00p 34843
12/12/2024 221.00p 223.24p 216.50p 222.50p 45119
11/12/2024 230.00p 240.50p 221.00p 221.00p 39852
10/12/2024 238.50p 241.50p 230.00p 230.00p 88144
09/12/2024 244.50p 249.50p 233.00p 235.00p 16413
06/12/2024 235.00p 242.50p 235.00p 238.50p 15669
05/12/2024 237.50p 250.00p 236.00p 237.50p 11970
04/12/2024 249.00p 249.00p 240.00p 244.50p 10788
03/12/2024 234.50p 250.00p 230.50p 250.00p 25120
02/12/2024 234.50p 243.50p 226.68p 233.50p 41080
29/11/2024 226.00p 235.00p 221.50p 235.00p 100475
28/11/2024 225.00p 225.50p 220.50p 225.00p 10330
27/11/2024 225.50p 226.00p 222.00p 226.00p 12617
26/11/2024 221.50p 227.50p 221.22p 226.00p 5136
25/11/2024 224.50p 235.00p 217.42p 225.50p 88304
22/11/2024 215.00p 223.00p 215.00p 219.50p 23069
21/11/2024 219.00p 224.00p 202.58p 214.50p 70915
20/11/2024 220.00p 220.00p 211.50p 215.50p 299975
19/11/2024 222.00p 224.50p 215.00p 217.00p 10795
18/11/2024 235.00p 235.00p 213.69p 222.50p 240339
15/11/2024 235.00p 235.00p 224.00p 224.50p 66379
14/11/2024 235.00p 245.00p 230.00p 235.00p 83837
13/11/2024 235.50p 242.50p 229.60p 235.00p 81072
12/11/2024 234.00p 237.50p 232.30p 235.00p 70021
11/11/2024 239.00p 239.50p 227.50p 234.50p 51228
08/11/2024 235.00p 244.50p 210.00p 230.00p 398850
07/11/2024 290.00p 294.00p 228.36p 236.00p 1332340
06/11/2024 285.00p 300.50p 284.40p 297.00p 301840
05/11/2024 276.00p 289.50p 266.50p 282.50p 259503
04/11/2024 274.50p 278.54p 269.98p 276.50p 109467
01/11/2024 262.00p 272.50p 256.00p 270.00p 99120
31/10/2024 256.50p 269.50p 251.50p 265.00p 179341
30/10/2024 237.00p 264.00p 237.00p 255.00p 267642
29/10/2024 235.00p 245.00p 225.00p 240.00p 99806
28/10/2024 237.50p 239.50p 225.50p 235.00p 14219
25/10/2024 230.50p 240.00p 230.50p 238.50p 26548
24/10/2024 238.00p 238.00p 227.50p 235.00p 56110
23/10/2024 236.50p 239.00p 229.00p 235.00p 49890
22/10/2024 234.00p 237.00p 229.00p 234.50p 159319
21/10/2024 233.50p 233.50p 222.50p 226.00p 68362
18/10/2024 225.00p 229.00p 222.50p 225.00p 11659
17/10/2024 234.00p 234.00p 225.00p 227.50p 33741
16/10/2024 220.50p 235.00p 220.47p 226.00p 68140
15/10/2024 215.00p 221.50p 207.00p 218.50p 124893
14/10/2024 214.00p 220.00p 210.00p 215.00p 56828
11/10/2024 221.00p 221.00p 211.28p 212.00p 67231
10/10/2024 230.00p 230.00p 217.00p 217.00p 98815
09/10/2024 222.00p 230.00p 218.00p 224.00p 297098
08/10/2024 233.50p 233.50p 219.50p 221.00p 83162
07/10/2024 242.50p 242.50p 226.00p 229.50p 76009
04/10/2024 240.00p 242.00p 228.50p 238.00p 71379
03/10/2024 245.00p 245.00p 228.00p 230.50p 72629
02/10/2024 235.50p 238.16p 230.38p 233.00p 48776
01/10/2024 248.00p 248.00p 234.50p 235.00p 36053
30/09/2024 245.00p 246.00p 232.50p 239.50p 49370
27/09/2024 239.00p 244.50p 237.00p 244.50p 37454
26/09/2024 243.00p 245.00p 233.00p 239.00p 137268
25/09/2024 249.00p 252.00p 238.10p 241.50p 70145
24/09/2024 240.00p 248.00p 238.50p 246.50p 190002
23/09/2024 241.00p 250.00p 235.00p 236.00p 292314
20/09/2024 247.00p 258.00p 242.50p 245.50p 83876
19/09/2024 250.00p 254.98p 245.00p 247.00p 93242
18/09/2024 245.00p 260.00p 245.00p 253.50p 86301
17/09/2024 240.00p 252.00p 235.98p 250.00p 257448
16/09/2024 246.00p 249.50p 234.50p 237.00p 92048
13/09/2024 240.00p 246.50p 233.82p 246.50p 272167
12/09/2024 229.00p 238.00p 223.00p 230.50p 367165
11/09/2024 245.00p 252.35p 208.58p 230.00p 830530
10/09/2024 245.00p 248.00p 236.19p 241.00p 90489
09/09/2024 235.50p 254.00p 235.50p 246.00p 110041
06/09/2024 242.50p 245.50p 236.50p 240.00p 137979
05/09/2024 251.00p 252.66p 243.00p 245.00p 97548
04/09/2024 249.50p 259.50p 242.00p 255.50p 92410
03/09/2024 261.50p 265.50p 252.00p 252.00p 64909
02/09/2024 267.50p 274.50p 256.50p 258.50p 77142
30/08/2024 258.00p 272.50p 255.00p 267.50p 95832
29/08/2024 265.50p 278.00p 259.00p 259.00p 41758
28/08/2024 273.50p 275.00p 266.50p 269.00p 44819
27/08/2024 275.00p 278.50p 267.50p 274.00p 47030
23/08/2024 270.00p 280.00p 268.50p 275.50p 70278
22/08/2024 283.50p 293.00p 273.50p 273.50p 54047
21/08/2024 296.50p 296.50p 283.00p 283.00p 42110
20/08/2024 285.50p 300.00p 284.50p 298.00p 74593
19/08/2024 297.50p 298.00p 285.50p 290.00p 16457
16/08/2024 297.00p 298.00p 287.00p 291.00p 36974
15/08/2024 292.00p 295.00p 290.00p 290.00p 20789
14/08/2024 298.00p 298.32p 286.14p 293.50p 88371
13/08/2024 307.00p 317.50p 298.00p 299.00p 95912
12/08/2024 305.00p 320.00p 300.87p 309.00p 152749
09/08/2024 288.00p 306.00p 288.00p 306.00p 93651
08/08/2024 291.00p 295.00p 284.00p 292.50p 86058
07/08/2024 276.00p 300.00p 273.50p 293.00p 284312
06/08/2024 255.00p 277.50p 253.00p 275.50p 354886
05/08/2024 236.00p 255.00p 234.50p 253.00p 612488
02/08/2024 265.00p 273.50p 250.00p 253.50p 393413
01/08/2024 268.00p 273.00p 265.00p 271.00p 109492
31/07/2024 264.50p 265.00p 256.00p 263.00p 99664
30/07/2024 259.00p 260.50p 252.00p 260.50p 69812
29/07/2024 269.50p 270.00p 253.00p 256.50p 85942
26/07/2024 255.00p 267.50p 248.00p 262.50p 218990
25/07/2024 242.00p 251.59p 236.50p 251.00p 830462
24/07/2024 244.00p 244.00p 237.50p 240.00p 249610
23/07/2024 245.00p 247.15p 238.50p 241.50p 275415
22/07/2024 230.00p 245.00p 230.00p 241.50p 209978
19/07/2024 245.00p 248.00p 231.60p 233.00p 158736
18/07/2024 245.00p 251.46p 245.00p 245.50p 77579
17/07/2024 252.50p 254.50p 242.50p 247.00p 79459
16/07/2024 246.00p 254.50p 245.00p 252.50p 101105
15/07/2024 255.00p 258.00p 245.95p 252.00p 143600
12/07/2024 250.50p 270.00p 248.85p 255.00p 212443
11/07/2024 245.00p 256.35p 245.00p 250.50p 80810
10/07/2024 249.50p 260.00p 237.21p 253.50p 95367
09/07/2024 245.00p 250.00p 241.38p 250.00p 96090
08/07/2024 235.50p 247.50p 235.00p 244.50p 77011
05/07/2024 247.00p 251.00p 235.50p 238.00p 151727
04/07/2024 258.50p 260.00p 234.41p 246.50p 157209
03/07/2024 245.00p 257.00p 245.00p 251.00p 63279
02/07/2024 252.00p 257.50p 246.86p 250.50p 94855
01/07/2024 242.00p 253.87p 241.50p 252.00p 61048
28/06/2024 259.50p 259.50p 241.50p 241.50p 45613
27/06/2024 248.00p 253.50p 247.00p 250.00p 33692
26/06/2024 245.50p 257.00p 245.50p 254.00p 28201
25/06/2024 252.50p 255.00p 248.00p 254.00p 58320
24/06/2024 259.50p 263.50p 250.00p 254.00p 118972
21/06/2024 253.00p 265.50p 241.60p 260.00p 157070
20/06/2024 260.00p 266.50p 242.00p 247.50p 302907
19/06/2024 274.00p 274.00p 254.00p 260.00p 180800
18/06/2024 287.50p 287.50p 264.00p 270.50p 140242
17/06/2024 287.50p 287.50p 271.00p 278.00p 159000
14/06/2024 291.50p 298.50p 278.00p 283.00p 105813
13/06/2024 295.50p 301.00p 285.00p 292.50p 130743
12/06/2024 330.50p 336.31p 290.00p 299.00p 916966
11/06/2024 272.50p 285.00p 264.50p 277.00p 169984
10/06/2024 276.50p 281.00p 272.32p 275.50p 77738
07/06/2024 280.00p 282.53p 271.50p 272.00p 43192
06/06/2024 264.00p 280.50p 256.00p 280.00p 114666
05/06/2024 264.00p 269.85p 255.50p 260.00p 66502
04/06/2024 272.00p 274.00p 260.00p 260.50p 59543
03/06/2024 267.00p 274.50p 261.62p 263.00p 63921

*Close Price adjusted for both dividends and splits