Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/05/2024 266.50p 266.50p 262.00p 263.00p 83336
30/05/2024 258.00p 266.50p 246.00p 260.00p 164988
29/05/2024 270.00p 270.00p 248.50p 253.50p 133687
28/05/2024 267.50p 274.50p 259.00p 267.00p 105251
24/05/2024 275.50p 284.50p 263.50p 268.00p 98834
23/05/2024 281.50p 288.00p 276.00p 278.00p 76991
22/05/2024 278.00p 287.00p 276.50p 285.00p 363750
21/05/2024 286.00p 294.50p 270.05p 282.00p 196926
20/05/2024 292.00p 309.50p 280.00p 287.50p 206059
17/05/2024 287.00p 295.00p 277.50p 277.50p 79819
16/05/2024 294.50p 294.50p 286.50p 286.50p 48553
15/05/2024 290.00p 300.00p 288.50p 291.50p 144903
14/05/2024 297.50p 300.00p 282.95p 286.00p 88941
13/05/2024 292.00p 297.00p 275.00p 297.00p 291375
10/05/2024 299.00p 300.00p 281.00p 289.50p 182351
09/05/2024 302.00p 313.80p 295.00p 299.00p 544647
08/05/2024 276.50p 307.00p 275.00p 300.00p 380893
07/05/2024 300.00p 309.00p 268.00p 283.00p 804030
03/05/2024 245.00p 284.50p 245.00p 265.00p 396725
02/05/2024 259.00p 259.00p 242.50p 244.50p 187307
01/05/2024 229.00p 257.50p 228.20p 252.00p 650060
30/04/2024 209.00p 233.50p 206.00p 228.50p 180118
29/04/2024 205.50p 213.64p 205.50p 209.00p 52153
26/04/2024 204.00p 214.50p 201.62p 208.50p 59156
25/04/2024 200.00p 206.00p 199.40p 206.00p 41122
24/04/2024 204.00p 212.00p 200.50p 203.50p 161303
23/04/2024 210.00p 212.00p 203.92p 210.50p 48135
22/04/2024 215.00p 219.00p 205.50p 205.50p 40663
19/04/2024 200.00p 219.11p 197.00p 215.00p 85572
18/04/2024 204.50p 212.50p 200.50p 202.50p 65553
17/04/2024 196.80p 213.00p 192.60p 209.50p 103734
16/04/2024 205.00p 214.50p 194.40p 196.40p 194942
15/04/2024 215.00p 219.00p 203.00p 212.50p 187116
12/04/2024 224.00p 237.97p 210.08p 212.50p 250210
11/04/2024 197.80p 235.00p 196.40p 225.00p 311210
10/04/2024 204.50p 209.50p 192.20p 195.20p 178703
09/04/2024 210.00p 216.50p 197.80p 205.00p 279757
08/04/2024 189.80p 213.50p 187.00p 209.00p 472546
05/04/2024 180.20p 189.40p 171.80p 184.60p 217323
04/04/2024 173.00p 194.40p 173.00p 184.40p 436695
03/04/2024 157.80p 175.80p 153.00p 175.80p 293461
02/04/2024 153.60p 167.95p 143.40p 158.00p 347416
28/03/2024 132.20p 144.42p 130.92p 141.00p 154535
27/03/2024 134.20p 139.20p 130.40p 136.20p 95779
26/03/2024 136.80p 143.80p 130.06p 131.60p 86305
25/03/2024 137.80p 145.00p 135.60p 138.40p 24310
22/03/2024 136.20p 142.20p 130.20p 141.20p 70509
21/03/2024 134.80p 135.40p 131.60p 134.00p 37512
20/03/2024 127.00p 128.00p 127.00p 130.00p 53697
19/03/2024 127.00p 134.80p 125.91p 128.00p 83438
18/03/2024 132.80p 140.00p 127.80p 128.00p 62531
15/03/2024 135.20p 143.40p 135.00p 135.40p 135583
14/03/2024 138.00p 138.00p 133.10p 135.00p 84388
13/03/2024 140.00p 140.00p 130.00p 133.00p 75413
12/03/2024 130.00p 137.80p 128.40p 135.80p 55797
11/03/2024 120.00p 129.17p 120.00p 126.20p 116857
08/03/2024 128.60p 129.00p 124.00p 124.00p 61131
07/03/2024 131.00p 131.00p 122.34p 124.20p 66543
06/03/2024 129.20p 131.69p 125.20p 125.80p 67270
05/03/2024 126.20p 133.40p 125.80p 128.80p 257795
04/03/2024 128.40p 133.80p 124.72p 131.60p 344813
01/03/2024 124.20p 129.80p 119.18p 126.60p 265472
29/02/2024 113.40p 123.60p 106.56p 121.40p 720313
28/02/2024 114.20p 119.80p 110.00p 114.00p 599596
27/02/2024 121.60p 127.00p 112.40p 114.00p 529064
26/02/2024 127.00p 127.00p 121.20p 121.20p 129841
23/02/2024 127.20p 131.41p 125.20p 127.00p 57460
22/02/2024 130.20p 138.00p 127.00p 128.20p 98424
21/02/2024 136.00p 137.80p 130.20p 130.20p 39551
20/02/2024 135.20p 139.49p 131.00p 133.20p 72264
19/02/2024 138.60p 144.80p 136.19p 136.60p 53539
16/02/2024 140.80p 144.80p 138.20p 139.60p 104076
15/02/2024 149.80p 149.80p 138.60p 140.60p 98103
14/02/2024 148.60p 149.60p 140.20p 148.60p 58347
13/02/2024 150.00p 150.00p 140.60p 144.00p 30957
12/02/2024 154.80p 154.80p 143.20p 146.00p 63366
09/02/2024 154.20p 154.80p 146.21p 150.60p 121910
08/02/2024 150.00p 162.80p 150.00p 156.00p 253589
07/02/2024 139.00p 150.20p 139.00p 150.20p 63827
06/02/2024 140.00p 145.00p 138.20p 145.00p 99249
05/02/2024 144.60p 145.00p 136.59p 140.40p 88169
02/02/2024 135.20p 147.80p 135.20p 142.60p 177830
01/02/2024 145.00p 147.00p 132.20p 135.00p 249488
31/01/2024 145.60p 149.80p 135.60p 144.40p 130534
30/01/2024 159.20p 159.20p 144.04p 144.80p 188537
29/01/2024 163.80p 163.80p 150.80p 156.00p 196743
26/01/2024 154.00p 164.00p 152.00p 160.80p 448114
25/01/2024 155.00p 161.40p 150.00p 153.20p 246807
24/01/2024 150.00p 168.45p 150.00p 156.40p 361702
23/01/2024 141.20p 156.14p 141.20p 152.00p 331560
22/01/2024 141.80p 147.80p 137.20p 137.60p 347802
19/01/2024 140.00p 144.36p 135.00p 140.00p 129411
18/01/2024 143.00p 143.80p 136.00p 140.00p 427870
17/01/2024 117.00p 141.20p 112.40p 141.20p 885800
16/01/2024 117.80p 124.20p 117.40p 118.20p 170305
15/01/2024 123.80p 125.00p 117.40p 120.40p 202366
12/01/2024 123.60p 125.00p 120.60p 120.80p 120186
11/01/2024 132.80p 134.40p 120.00p 120.00p 546545
10/01/2024 135.00p 142.60p 132.00p 133.20p 246433
09/01/2024 135.40p 142.00p 132.00p 137.00p 238101
08/01/2024 130.00p 136.20p 130.00p 134.80p 505972
05/01/2024 144.40p 144.40p 131.40p 131.40p 366670
04/01/2024 140.00p 150.00p 138.20p 146.40p 371014
03/01/2024 137.00p 140.80p 133.80p 139.40p 102116
02/01/2024 133.00p 139.00p 130.82p 134.00p 292896
29/12/2023 130.00p 133.00p 124.00p 131.20p 235598
28/12/2023 140.00p 145.00p 131.80p 133.00p 313249
27/12/2023 135.00p 146.80p 135.00p 142.60p 363129
22/12/2023 138.00p 141.60p 135.60p 140.00p 171921
21/12/2023 135.00p 141.00p 129.37p 135.00p 651239
20/12/2023 147.00p 147.00p 128.40p 130.00p 861533
19/12/2023 125.00p 145.40p 122.26p 143.80p 1157364
18/12/2023 122.00p 132.62p 120.20p 123.60p 921767
15/12/2023 118.20p 128.63p 112.00p 125.80p 1056263
14/12/2023 118.00p 126.80p 110.60p 114.60p 1121038
13/12/2023 110.00p 117.20p 107.00p 116.00p 2075162
12/12/2023 115.20p 118.00p 95.00p 107.00p 4906409
11/12/2023 115.00p 125.40p 115.00p 118.20p 938724
08/12/2023 127.00p 132.40p 112.80p 119.00p 1144426
07/12/2023 126.00p 132.40p 122.60p 125.20p 535441
06/12/2023 133.00p 137.00p 126.77p 129.60p 741735
05/12/2023 150.00p 154.20p 126.80p 133.00p 601767
04/12/2023 152.60p 160.40p 146.60p 146.60p 262096
01/12/2023 148.40p 157.20p 146.60p 150.80p 171112
30/11/2023 164.00p 168.80p 148.00p 149.40p 297226
29/11/2023 165.40p 173.17p 158.71p 161.20p 317492
28/11/2023 160.00p 170.80p 145.40p 169.80p 731151
27/11/2023 172.00p 175.00p 148.60p 156.00p 1673559
24/11/2023 203.50p 207.08p 191.00p 196.00p 273091
23/11/2023 215.00p 219.50p 204.00p 207.00p 124079
22/11/2023 223.00p 223.00p 202.50p 213.00p 215087
21/11/2023 230.00p 231.50p 213.68p 216.50p 195331
20/11/2023 250.00p 250.00p 228.32p 231.00p 248983
17/11/2023 246.00p 258.00p 239.50p 253.00p 249462
16/11/2023 252.00p 254.00p 236.90p 250.50p 153674
15/11/2023 264.50p 265.50p 244.00p 245.00p 189310
14/11/2023 245.00p 262.62p 242.50p 260.00p 400980
13/11/2023 248.00p 252.45p 227.00p 244.00p 189775

*Close Price adjusted for both dividends and splits