Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/11/2023 269.50p 269.50p 242.54p 244.50p 274441
09/11/2023 281.00p 281.85p 260.45p 265.00p 96765
08/11/2023 265.00p 289.50p 263.20p 278.00p 799256
07/11/2023 254.00p 264.00p 250.00p 262.00p 65752
06/11/2023 252.00p 267.50p 244.00p 247.50p 64219
03/11/2023 244.50p 259.45p 241.89p 255.00p 152622
02/11/2023 239.50p 242.50p 233.18p 239.50p 24147
01/11/2023 247.00p 248.50p 230.50p 233.50p 51848
31/10/2023 238.00p 249.00p 232.47p 240.50p 38201
30/10/2023 254.50p 254.50p 231.00p 232.00p 27907
27/10/2023 254.50p 254.50p 242.50p 250.50p 22746
26/10/2023 253.00p 253.00p 240.00p 245.50p 67388
25/10/2023 262.50p 264.98p 246.50p 250.00p 198049
24/10/2023 257.50p 276.50p 251.00p 266.00p 362880
23/10/2023 258.00p 274.20p 247.90p 259.50p 161090
20/10/2023 255.00p 265.50p 236.00p 262.00p 274928
19/10/2023 229.00p 263.97p 225.65p 258.00p 200477
18/10/2023 221.50p 237.48p 221.50p 233.00p 609345
17/10/2023 200.00p 242.00p 197.74p 230.00p 697683
16/10/2023 215.50p 222.50p 193.00p 193.00p 119758
13/10/2023 213.50p 222.50p 213.50p 214.00p 10561
12/10/2023 223.00p 228.50p 215.50p 218.00p 102734
11/10/2023 223.50p 236.90p 220.00p 222.50p 78878
10/10/2023 210.50p 230.80p 209.56p 226.50p 134700
09/10/2023 210.50p 234.50p 206.95p 213.50p 92033
06/10/2023 209.50p 209.50p 197.58p 204.50p 65542
05/10/2023 207.50p 208.80p 202.50p 203.50p 59428
04/10/2023 210.50p 214.20p 203.59p 207.50p 65793
03/10/2023 236.50p 240.00p 203.50p 209.00p 250971
02/10/2023 229.50p 253.16p 222.70p 233.50p 243977
29/09/2023 213.50p 228.00p 207.58p 221.50p 198966
28/09/2023 218.00p 218.85p 205.50p 207.50p 94589
27/09/2023 222.00p 226.00p 217.00p 218.50p 84760
26/09/2023 231.00p 232.00p 219.00p 221.50p 139544
25/09/2023 235.50p 240.48p 228.50p 231.00p 68162
22/09/2023 244.00p 244.50p 235.50p 240.00p 87510
21/09/2023 242.50p 252.50p 231.41p 240.00p 68409
20/09/2023 254.50p 257.87p 243.00p 243.50p 157809
19/09/2023 253.00p 264.00p 242.00p 246.50p 103160
18/09/2023 266.00p 273.28p 252.00p 255.00p 189865
15/09/2023 279.50p 289.00p 264.50p 269.00p 177840
14/09/2023 296.00p 302.50p 280.00p 280.00p 199928
13/09/2023 310.00p 324.75p 284.14p 297.00p 206594
12/09/2023 323.50p 330.00p 298.19p 307.00p 104353
11/09/2023 331.00p 339.50p 317.00p 320.00p 47775
08/09/2023 325.50p 327.50p 317.50p 324.50p 54102
07/09/2023 324.50p 327.30p 317.09p 319.00p 20865
06/09/2023 327.00p 335.50p 320.00p 324.50p 37381
05/09/2023 332.50p 334.00p 320.00p 325.00p 44893
04/09/2023 330.00p 345.00p 325.00p 325.50p 26901
01/09/2023 340.00p 343.50p 322.95p 334.50p 27949
31/08/2023 325.00p 354.50p 325.00p 337.00p 148176
30/08/2023 325.00p 329.00p 299.50p 325.00p 588317
29/08/2023 345.00p 349.00p 325.00p 325.00p 426661
25/08/2023 353.00p 361.50p 335.50p 340.00p 187783
24/08/2023 359.50p 372.96p 351.00p 359.00p 156659
23/08/2023 375.00p 375.00p 348.50p 352.50p 150062
22/08/2023 380.50p 395.50p 371.50p 372.50p 73052
21/08/2023 399.00p 399.00p 380.55p 385.00p 202502
18/08/2023 400.00p 405.00p 383.50p 395.00p 96166
17/08/2023 410.00p 424.00p 396.00p 402.50p 157906
16/08/2023 418.00p 420.00p 407.50p 415.00p 34653
15/08/2023 432.00p 432.00p 410.00p 420.00p 62680
14/08/2023 420.50p 439.50p 420.00p 422.50p 54466
11/08/2023 435.00p 455.50p 420.50p 424.50p 40639
10/08/2023 440.00p 452.00p 423.00p 433.50p 127525
09/08/2023 463.00p 468.50p 423.50p 437.50p 125843
08/08/2023 470.50p 488.36p 447.50p 453.50p 193917
07/08/2023 495.00p 518.00p 471.50p 478.50p 71472
04/08/2023 502.00p 512.00p 490.00p 505.00p 40049
03/08/2023 530.00p 555.00p 502.72p 509.00p 152121
02/08/2023 540.00p 548.00p 522.76p 540.00p 150253
01/08/2023 582.00p 595.00p 539.99p 548.00p 124650
31/07/2023 583.00p 605.00p 581.00p 587.00p 22832
28/07/2023 625.00p 629.20p 586.00p 592.00p 39942
27/07/2023 595.00p 649.00p 584.10p 631.00p 46575
26/07/2023 595.00p 600.00p 585.70p 588.00p 37676
25/07/2023 600.00p 600.00p 575.00p 586.00p 17186
24/07/2023 577.00p 594.59p 573.32p 588.00p 31380
21/07/2023 565.00p 590.00p 565.00p 584.00p 29359
20/07/2023 570.00p 596.00p 569.46p 572.00p 10438
19/07/2023 599.00p 607.00p 578.00p 582.00p 34033
18/07/2023 592.00p 609.50p 583.17p 592.00p 17626
17/07/2023 602.00p 612.00p 583.00p 594.00p 21357
14/07/2023 584.00p 618.00p 577.00p 591.00p 52010
13/07/2023 566.00p 588.18p 555.00p 584.00p 30916
12/07/2023 555.00p 576.86p 541.00p 559.00p 22781
11/07/2023 541.00p 552.00p 538.00p 546.00p 38420
10/07/2023 553.00p 567.00p 540.00p 545.00p 37662
07/07/2023 565.00p 576.00p 544.00p 556.00p 25087
06/07/2023 604.00p 604.00p 555.00p 560.00p 20653
05/07/2023 594.00p 604.00p 586.00p 599.00p 23668
04/07/2023 581.00p 598.00p 574.00p 592.00p 20350
03/07/2023 590.00p 610.00p 574.09p 576.00p 55298
30/06/2023 579.00p 592.00p 557.00p 590.00p 37596
29/06/2023 537.00p 578.00p 537.00p 565.00p 51739
28/06/2023 549.00p 551.00p 527.28p 551.00p 38819
27/06/2023 537.00p 546.00p 531.61p 538.00p 321859
26/06/2023 530.00p 544.00p 523.00p 540.00p 61801
23/06/2023 522.00p 539.00p 522.00p 531.00p 29839
22/06/2023 533.00p 545.70p 530.92p 537.00p 77645
21/06/2023 566.00p 566.00p 518.00p 536.00p 87525
20/06/2023 558.00p 565.00p 547.00p 551.00p 44384
19/06/2023 551.00p 576.00p 551.00p 559.00p 67793
16/06/2023 553.00p 562.00p 541.00p 555.00p 115818
15/06/2023 539.00p 550.00p 516.00p 545.00p 108894
14/06/2023 520.00p 560.00p 509.28p 533.00p 222802
13/06/2023 575.00p 587.00p 559.00p 583.00p 112237
12/06/2023 548.00p 592.00p 545.08p 570.00p 268630
09/06/2023 517.00p 546.00p 516.00p 539.00p 38220
08/06/2023 521.00p 537.00p 513.00p 530.00p 35601
07/06/2023 526.00p 527.00p 511.00p 523.00p 31827
06/06/2023 517.00p 539.00p 517.00p 529.00p 53681
05/06/2023 513.00p 517.00p 505.00p 516.00p 28489
02/06/2023 510.00p 534.00p 508.00p 519.00p 108548
01/06/2023 537.00p 538.00p 498.00p 516.00p 77382
31/05/2023 556.00p 570.74p 537.00p 537.00p 174167
30/05/2023 491.50p 566.00p 491.50p 557.00p 265478
26/05/2023 515.00p 528.00p 486.00p 505.00p 244898
25/05/2023 583.00p 601.00p 513.80p 515.00p 378182
24/05/2023 581.00p 599.83p 580.31p 593.00p 396016
23/05/2023 580.00p 597.60p 574.00p 586.00p 105744
22/05/2023 581.00p 596.00p 572.00p 587.00p 190232
19/05/2023 579.00p 589.00p 574.00p 582.00p 58865
18/05/2023 551.00p 587.96p 551.00p 579.00p 87898
17/05/2023 558.00p 566.00p 551.00p 566.00p 112702
16/05/2023 578.00p 578.00p 552.00p 559.00p 183417
15/05/2023 534.00p 577.45p 534.00p 577.00p 138901
12/05/2023 533.00p 550.80p 533.00p 545.00p 106979
11/05/2023 533.00p 549.00p 529.50p 549.00p 67723
10/05/2023 535.00p 549.00p 521.00p 527.00p 142562
09/05/2023 510.00p 545.00p 510.00p 541.00p 116366
05/05/2023 505.00p 527.00p 498.65p 515.00p 56912
04/05/2023 495.00p 518.00p 491.00p 509.00p 112323
03/05/2023 502.00p 511.00p 497.50p 506.00p 133566
02/05/2023 494.50p 518.00p 489.88p 501.00p 140975
28/04/2023 481.00p 498.00p 480.00p 495.00p 91781
27/04/2023 480.00p 487.50p 465.00p 481.00p 85967
26/04/2023 483.00p 484.50p 465.00p 483.00p 55751
25/04/2023 475.00p 484.50p 468.50p 475.50p 41005
24/04/2023 479.50p 484.58p 470.50p 475.00p 20868
21/04/2023 472.50p 476.50p 457.50p 475.00p 56811
20/04/2023 467.00p 468.50p 457.75p 464.50p 104628
19/04/2023 465.50p 479.50p 460.50p 465.00p 53132
18/04/2023 468.50p 470.00p 460.00p 469.50p 45722
17/04/2023 475.00p 475.00p 457.38p 466.00p 42328
14/04/2023 462.00p 469.00p 455.50p 462.00p 65564
13/04/2023 465.50p 478.50p 456.75p 465.00p 56829
12/04/2023 465.00p 467.50p 452.00p 465.00p 216546
11/04/2023 469.00p 484.34p 465.00p 465.00p 76988
06/04/2023 450.00p 475.50p 450.00p 469.00p 659227
05/04/2023 455.00p 499.00p 446.72p 450.00p 264474
04/04/2023 450.00p 460.50p 446.00p 455.00p 62103
03/04/2023 481.00p 481.00p 451.00p 457.00p 78891
31/03/2023 461.00p 473.00p 455.50p 469.00p 35250
30/03/2023 466.50p 474.50p 454.80p 462.50p 101291
29/03/2023 464.00p 469.50p 456.50p 463.00p 41643
28/03/2023 464.00p 474.50p 447.93p 456.50p 86326
27/03/2023 482.50p 486.21p 461.50p 462.00p 32864
24/03/2023 487.00p 492.00p 473.00p 478.50p 66673
23/03/2023 490.00p 493.00p 476.50p 490.50p 92167
22/03/2023 488.50p 488.50p 470.50p 483.00p 47549
21/03/2023 466.50p 487.54p 466.50p 472.50p 84995
20/03/2023 483.00p 489.00p 467.50p 479.00p 65078
17/03/2023 484.50p 489.50p 470.50p 480.00p 123301
16/03/2023 468.50p 479.00p 454.00p 479.00p 67798
15/03/2023 476.50p 479.00p 449.00p 461.50p 106856
14/03/2023 456.50p 481.50p 454.50p 478.50p 108601
13/03/2023 453.00p 464.50p 445.50p 457.50p 133474
10/03/2023 456.00p 465.00p 447.00p 454.00p 141376
09/03/2023 450.00p 470.00p 450.00p 469.50p 112992
08/03/2023 458.50p 461.50p 442.00p 459.50p 54083
07/03/2023 450.00p 469.50p 450.00p 455.50p 121417
06/03/2023 443.50p 460.00p 436.38p 456.50p 92072
03/03/2023 458.00p 466.74p 446.00p 449.50p 72467
02/03/2023 429.50p 460.00p 426.00p 454.50p 151417
01/03/2023 437.50p 443.00p 424.30p 437.50p 158171
28/02/2023 425.50p 442.50p 421.00p 431.50p 1183964
27/02/2023 416.50p 443.00p 415.50p 435.50p 172804
24/02/2023 431.00p 439.50p 416.00p 419.00p 189920
23/02/2023 436.00p 452.00p 429.00p 430.50p 103142
22/02/2023 443.50p 448.30p 431.00p 441.50p 82466
21/02/2023 470.00p 470.00p 442.50p 450.50p 90459
20/02/2023 460.00p 465.74p 452.28p 460.00p 128666
17/02/2023 450.00p 469.50p 444.85p 455.50p 112370
16/02/2023 449.00p 469.50p 448.50p 462.00p 132120
15/02/2023 443.00p 465.00p 429.95p 460.00p 188413
14/02/2023 452.00p 471.00p 429.00p 434.50p 205581
13/02/2023 458.00p 477.00p 455.50p 458.00p 141960
10/02/2023 482.50p 489.00p 462.00p 466.00p 149890
09/02/2023 504.00p 504.00p 484.50p 492.50p 83129
08/02/2023 500.00p 503.00p 483.00p 490.50p 100002

*Close Price adjusted for both dividends and splits