Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/06/2025 310.00p 320.00p 305.50p 306.50p 54660
23/06/2025 315.00p 319.50p 306.50p 311.50p 75328
20/06/2025 311.00p 322.00p 311.00p 320.50p 98189
19/06/2025 310.00p 319.50p 304.83p 312.00p 106181
18/06/2025 316.00p 320.50p 303.00p 308.50p 99045
17/06/2025 299.50p 317.78p 296.24p 316.00p 160479
16/06/2025 296.00p 303.50p 290.50p 301.00p 164683
13/06/2025 291.50p 299.50p 286.50p 294.00p 333767
12/06/2025 299.50p 304.00p 292.00p 294.00p 168742
11/06/2025 298.00p 324.50p 290.00p 298.00p 560867
10/06/2025 270.00p 277.28p 261.96p 270.00p 129664
09/06/2025 257.00p 270.00p 255.50p 270.00p 128969
06/06/2025 256.50p 269.50p 245.00p 250.00p 96712
05/06/2025 265.00p 269.50p 259.63p 265.00p 91408
04/06/2025 260.00p 265.18p 256.20p 265.00p 106252
03/06/2025 254.00p 260.74p 247.50p 258.00p 77455
02/06/2025 252.00p 256.00p 244.00p 256.00p 98182
30/05/2025 246.00p 249.00p 241.50p 249.00p 40280
29/05/2025 249.50p 253.22p 241.00p 249.50p 93935
28/05/2025 247.00p 257.81p 240.00p 248.00p 482624
27/05/2025 209.00p 229.00p 208.50p 228.00p 87426
23/05/2025 204.50p 212.50p 198.40p 212.50p 23732
22/05/2025 199.80p 205.00p 197.70p 200.00p 30859
21/05/2025 190.20p 204.00p 190.20p 204.00p 15108
20/05/2025 198.20p 198.40p 190.00p 190.00p 12661
19/05/2025 198.40p 200.00p 190.80p 198.40p 26866
16/05/2025 191.60p 200.00p 185.60p 200.00p 36508
15/05/2025 188.80p 199.80p 188.30p 188.60p 36683
14/05/2025 185.20p 199.20p 185.20p 199.20p 43637
13/05/2025 198.40p 199.80p 185.60p 195.60p 43139
12/05/2025 185.00p 198.60p 185.00p 193.60p 44338
09/05/2025 190.00p 195.00p 185.40p 188.00p 53848
08/05/2025 189.40p 194.40p 180.00p 185.00p 214744
07/05/2025 188.80p 189.40p 185.20p 188.80p 15380
06/05/2025 190.00p 200.00p 185.20p 191.00p 46609
02/05/2025 199.00p 199.80p 190.00p 190.00p 17012
01/05/2025 199.00p 200.00p 190.20p 198.00p 13957
30/04/2025 193.00p 200.00p 185.00p 200.00p 48780
29/04/2025 186.00p 194.80p 185.96p 190.20p 24735
28/04/2025 194.20p 195.00p 185.20p 190.40p 14579
25/04/2025 188.20p 194.80p 185.00p 189.60p 75385
24/04/2025 191.60p 195.15p 186.16p 195.00p 23061
23/04/2025 194.60p 199.80p 191.40p 192.40p 8024
22/04/2025 194.80p 198.60p 191.20p 191.20p 10634
17/04/2025 194.40p 200.00p 190.00p 190.00p 47345
16/04/2025 196.00p 196.40p 189.00p 190.80p 78261
15/04/2025 196.00p 201.50p 196.00p 196.40p 12364
14/04/2025 198.00p 204.50p 196.80p 196.80p 13132
11/04/2025 205.00p 205.00p 195.40p 195.40p 42255
10/04/2025 202.50p 210.00p 196.00p 196.00p 35968
09/04/2025 205.00p 209.50p 201.50p 203.00p 72799
08/04/2025 209.00p 210.50p 200.50p 210.50p 19547
07/04/2025 202.50p 210.00p 196.00p 200.00p 45026
04/04/2025 214.00p 220.00p 206.00p 210.00p 89542
03/04/2025 216.00p 219.50p 214.00p 214.00p 50624
02/04/2025 216.00p 224.50p 215.00p 216.00p 22883
01/04/2025 220.00p 222.00p 214.00p 216.00p 18977
31/03/2025 218.00p 222.00p 210.00p 220.00p 89482
28/03/2025 215.00p 222.00p 215.00p 218.00p 18159
27/03/2025 221.50p 226.03p 215.53p 216.50p 11356
26/03/2025 220.50p 226.00p 215.50p 222.00p 19174
25/03/2025 220.50p 229.50p 216.50p 216.50p 40407
24/03/2025 217.50p 230.00p 208.60p 223.00p 43247
21/03/2025 209.50p 219.50p 205.50p 214.50p 126222
20/03/2025 207.50p 210.00p 200.50p 210.00p 40425
19/03/2025 207.50p 208.00p 204.94p 208.00p 27188
18/03/2025 204.00p 208.50p 200.00p 208.00p 12944
17/03/2025 207.00p 210.00p 198.40p 207.50p 32050
14/03/2025 203.00p 209.50p 203.00p 206.00p 22513
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

*Close Price adjusted for both dividends and splits