Frontier Developments (FDEV) Share Price

Retail Sector


Date Open High Low Close* Volume
06/04/2022 1,328.00p 1,352.28p 1,298.00p 1,322.00p 46811
05/04/2022 1,316.00p 1,358.00p 1,308.00p 1,322.00p 84260
04/04/2022 1,284.00p 1,322.00p 1,267.17p 1,310.00p 47414
01/04/2022 1,244.00p 1,294.00p 1,244.00p 1,278.00p 43146
31/03/2022 1,278.00p 1,295.20p 1,242.00p 1,248.00p 117707
30/03/2022 1,306.00p 1,306.00p 1,242.00p 1,268.00p 133058
29/03/2022 1,228.00p 1,274.00p 1,200.00p 1,274.00p 101018
28/03/2022 1,252.00p 1,252.00p 1,192.00p 1,202.00p 39539
25/03/2022 1,212.00p 1,243.21p 1,200.00p 1,218.00p 32150
24/03/2022 1,222.00p 1,234.00p 1,192.00p 1,226.00p 25415
23/03/2022 1,222.00p 1,232.00p 1,202.00p 1,226.00p 26375
22/03/2022 1,256.00p 1,256.00p 1,196.00p 1,222.00p 43869
21/03/2022 1,248.00p 1,250.00p 1,190.00p 1,222.00p 66031
18/03/2022 1,280.00p 1,280.00p 1,218.00p 1,268.00p 40303
17/03/2022 1,234.00p 1,250.00p 1,196.00p 1,236.00p 45934
16/03/2022 1,162.00p 1,232.00p 1,156.00p 1,214.00p 163977
15/03/2022 1,144.00p 1,154.00p 1,122.00p 1,146.00p 54616
14/03/2022 1,208.00p 1,208.00p 1,122.00p 1,160.00p 30955
11/03/2022 1,162.00p 1,189.94p 1,132.00p 1,172.00p 50852
10/03/2022 1,200.00p 1,201.47p 1,148.00p 1,156.00p 69769
09/03/2022 1,152.00p 1,190.00p 1,132.00p 1,182.00p 70876
08/03/2022 1,200.00p 1,200.00p 1,114.00p 1,120.00p 75323
07/03/2022 1,180.00p 1,196.00p 1,080.00p 1,148.00p 109764
04/03/2022 1,254.00p 1,274.00p 1,150.00p 1,150.00p 105122
03/03/2022 1,332.00p 1,332.00p 1,242.00p 1,250.00p 72583
02/03/2022 1,218.00p 1,304.00p 1,218.00p 1,280.00p 65561
01/03/2022 1,324.00p 1,324.00p 1,238.00p 1,250.00p 39204
28/02/2022 1,200.00p 1,292.00p 1,200.00p 1,290.00p 53738
25/02/2022 1,202.00p 1,278.00p 1,202.00p 1,250.00p 39683
24/02/2022 1,222.00p 1,246.00p 1,174.00p 1,234.00p 140953
23/02/2022 1,224.00p 1,272.80p 1,192.00p 1,256.00p 43751
22/02/2022 1,188.00p 1,236.00p 1,164.41p 1,214.00p 87297
21/02/2022 1,348.00p 1,348.00p 1,202.00p 1,202.00p 92184
18/02/2022 1,294.00p 1,342.00p 1,294.00p 1,320.00p 50760
17/02/2022 1,350.00p 1,350.00p 1,320.00p 1,320.00p 62703
16/02/2022 1,382.00p 1,404.00p 1,320.00p 1,338.00p 69971
15/02/2022 1,360.00p 1,382.00p 1,336.00p 1,366.00p 37763
14/02/2022 1,322.00p 1,360.00p 1,310.00p 1,350.00p 65440
11/02/2022 1,356.00p 1,358.00p 1,320.00p 1,320.00p 47300
10/02/2022 1,400.00p 1,400.00p 1,322.00p 1,358.00p 57604
09/02/2022 1,312.00p 1,407.40p 1,312.00p 1,376.00p 27165
08/02/2022 1,320.00p 1,350.00p 1,320.00p 1,350.00p 48916
07/02/2022 1,368.00p 1,386.48p 1,326.00p 1,348.00p 45475
04/02/2022 1,398.00p 1,414.28p 1,340.00p 1,370.00p 82718
03/02/2022 1,404.00p 1,424.00p 1,362.00p 1,370.00p 46607
02/02/2022 1,434.00p 1,464.00p 1,414.00p 1,420.00p 69100
01/02/2022 1,450.00p 1,472.32p 1,394.00p 1,412.00p 102221
31/01/2022 1,376.00p 1,390.00p 1,331.93p 1,384.00p 61738
28/01/2022 1,322.00p 1,338.00p 1,320.00p 1,332.00p 51244
27/01/2022 1,360.00p 1,360.00p 1,313.52p 1,326.00p 79193
26/01/2022 1,330.00p 1,368.00p 1,320.00p 1,350.00p 52814
25/01/2022 1,360.00p 1,366.00p 1,308.00p 1,320.00p 130179
24/01/2022 1,430.00p 1,447.60p 1,328.00p 1,330.00p 136921
21/01/2022 1,470.00p 1,510.00p 1,438.00p 1,456.00p 111720
20/01/2022 1,450.00p 1,504.00p 1,429.62p 1,494.00p 142985
19/01/2022 1,370.00p 1,540.00p 1,370.00p 1,484.00p 172724
18/01/2022 1,310.00p 1,418.00p 1,306.00p 1,400.00p 276488
17/01/2022 1,400.00p 1,400.00p 1,316.00p 1,320.00p 442204
14/01/2022 1,350.00p 1,390.00p 1,325.12p 1,346.00p 135607
13/01/2022 1,310.00p 1,396.00p 1,308.00p 1,350.00p 229536
12/01/2022 1,540.00p 1,652.00p 1,286.00p 1,324.00p 860105
11/01/2022 1,748.00p 1,832.00p 1,748.00p 1,772.00p 251509
10/01/2022 1,710.00p 1,756.00p 1,666.00p 1,748.00p 58420
07/01/2022 1,736.00p 1,792.00p 1,667.20p 1,700.00p 338858
06/01/2022 1,810.00p 1,810.00p 1,712.00p 1,730.00p 440698
05/01/2022 1,822.00p 1,822.00p 1,740.00p 1,792.00p 239715
04/01/2022 1,850.00p 1,850.00p 1,714.00p 1,770.00p 51312
31/12/2021 1,800.00p 1,800.00p 1,750.00p 1,780.00p 39937
30/12/2021 1,944.00p 1,952.00p 1,754.00p 1,794.00p 112247
29/12/2021 1,850.00p 1,952.00p 1,850.00p 1,896.00p 73444
24/12/2021 1,870.00p 1,918.00p 1,856.00p 1,860.00p 21783
23/12/2021 1,816.00p 1,868.00p 1,808.00p 1,844.00p 18909
22/12/2021 1,816.00p 1,870.00p 1,812.00p 1,864.00p 45608
21/12/2021 1,802.00p 1,838.00p 1,802.00p 1,816.00p 16942
20/12/2021 1,836.00p 1,850.00p 1,792.00p 1,816.00p 17048
17/12/2021 1,800.00p 1,848.00p 1,792.00p 1,824.00p 39566
16/12/2021 1,750.00p 1,834.00p 1,748.00p 1,814.00p 50267
15/12/2021 1,750.00p 1,772.00p 1,702.00p 1,752.00p 30670
14/12/2021 1,774.00p 1,816.00p 1,732.00p 1,734.00p 37963
13/12/2021 1,850.00p 1,850.00p 1,768.00p 1,774.00p 27038
10/12/2021 1,832.00p 1,868.00p 1,776.00p 1,784.00p 76631
09/12/2021 1,850.00p 1,872.00p 1,814.40p 1,844.00p 27791
08/12/2021 1,790.00p 1,854.00p 1,790.00p 1,816.00p 31183
07/12/2021 1,790.00p 1,828.00p 1,780.00p 1,814.00p 18908
06/12/2021 1,750.00p 1,828.00p 1,750.00p 1,782.00p 56892
03/12/2021 1,754.00p 1,824.00p 1,754.00p 1,780.00p 55400
02/12/2021 1,782.00p 1,820.00p 1,754.00p 1,800.00p 99336
01/12/2021 1,800.00p 1,803.86p 1,750.00p 1,788.00p 46318
30/11/2021 1,750.00p 1,794.00p 1,704.00p 1,774.00p 141692
29/11/2021 1,740.00p 1,802.00p 1,700.00p 1,714.00p 57990
26/11/2021 1,650.00p 1,772.00p 1,650.00p 1,750.00p 94729
25/11/2021 1,702.00p 1,738.40p 1,678.00p 1,718.00p 182755
24/11/2021 1,762.00p 1,764.00p 1,664.00p 1,692.00p 494619
23/11/2021 1,780.00p 1,780.00p 1,666.00p 1,750.00p 505928
22/11/2021 1,950.00p 1,967.96p 1,536.00p 1,700.00p 1898343
19/11/2021 2,435.00p 2,530.00p 2,435.00p 2,495.00p 194607
18/11/2021 2,430.00p 2,500.00p 2,430.00p 2,480.00p 16441
17/11/2021 2,525.00p 2,525.12p 2,460.00p 2,500.00p 12498
16/11/2021 2,540.00p 2,615.00p 2,515.00p 2,530.00p 40335
15/11/2021 2,455.00p 2,615.00p 2,443.50p 2,595.00p 88185
12/11/2021 2,480.00p 2,550.00p 2,430.00p 2,455.00p 40918
11/11/2021 2,530.00p 2,540.00p 2,410.00p 2,520.00p 113849
10/11/2021 2,465.00p 2,475.00p 2,415.00p 2,435.00p 1085133
09/11/2021 2,405.00p 2,445.00p 2,390.00p 2,440.00p 27227
08/11/2021 2,305.00p 2,435.00p 2,305.00p 2,395.00p 30271
05/11/2021 2,460.00p 2,500.00p 2,400.33p 2,415.00p 26381
04/11/2021 2,355.00p 2,430.00p 2,280.00p 2,430.00p 63676
03/11/2021 2,340.00p 2,420.00p 2,305.00p 2,355.00p 39277
02/11/2021 2,380.00p 2,459.00p 2,337.50p 2,360.00p 31707
01/11/2021 2,510.00p 2,510.00p 2,380.00p 2,405.00p 51173
29/10/2021 2,525.00p 2,540.00p 2,450.00p 2,465.00p 110626
28/10/2021 2,485.00p 2,580.00p 2,455.00p 2,505.00p 64622
27/10/2021 2,400.00p 2,505.00p 2,400.00p 2,465.00p 73809
26/10/2021 2,390.00p 2,520.00p 2,390.00p 2,495.00p 50199
25/10/2021 2,510.00p 2,630.00p 2,500.00p 2,505.00p 15874
22/10/2021 2,610.00p 2,685.00p 2,560.00p 2,565.00p 27046
21/10/2021 2,625.00p 2,702.02p 2,620.00p 2,640.00p 35900
20/10/2021 2,600.00p 2,691.83p 2,590.00p 2,670.00p 31537
19/10/2021 2,595.00p 2,670.00p 2,545.00p 2,650.00p 37419
18/10/2021 2,540.00p 2,570.00p 2,410.00p 2,530.00p 26583
15/10/2021 2,510.00p 2,544.55p 2,470.00p 2,475.00p 58481
14/10/2021 2,545.00p 2,610.00p 2,540.00p 2,540.00p 11025
13/10/2021 2,515.00p 2,602.02p 2,485.00p 2,580.00p 33893
12/10/2021 2,495.00p 2,515.00p 2,475.00p 2,515.00p 15920
11/10/2021 2,475.00p 2,545.00p 2,465.00p 2,495.00p 31417
08/10/2021 2,490.00p 2,510.00p 2,410.00p 2,490.00p 25504
07/10/2021 2,415.00p 2,480.00p 2,405.00p 2,470.00p 27520
06/10/2021 2,445.00p 2,460.00p 2,405.00p 2,450.00p 39579
05/10/2021 2,385.00p 2,475.00p 2,385.00p 2,445.00p 21648
04/10/2021 2,475.00p 2,520.00p 2,405.00p 2,440.00p 46396
01/10/2021 2,450.00p 2,465.00p 2,394.45p 2,465.00p 44506
30/09/2021 2,445.00p 2,490.00p 2,420.00p 2,450.00p 26907
29/09/2021 2,410.00p 2,448.00p 2,371.50p 2,410.00p 35535
28/09/2021 2,405.00p 2,410.00p 2,315.00p 2,380.00p 37524
27/09/2021 2,495.00p 2,545.00p 2,385.00p 2,400.00p 39209
24/09/2021 2,560.00p 2,565.25p 2,475.00p 2,475.00p 30054
23/09/2021 2,475.00p 2,605.00p 2,475.00p 2,550.00p 56399
22/09/2021 2,525.00p 2,595.00p 2,485.00p 2,540.00p 21942
21/09/2021 2,515.00p 2,562.00p 2,460.00p 2,510.00p 34919
20/09/2021 2,520.00p 2,635.00p 2,425.00p 2,500.00p 49622
17/09/2021 2,665.00p 2,735.00p 2,525.00p 2,525.00p 67028
16/09/2021 2,715.00p 2,715.00p 2,590.10p 2,670.00p 37333
15/09/2021 2,695.00p 2,732.37p 2,615.00p 2,655.00p 25034
14/09/2021 2,720.00p 2,775.00p 2,635.00p 2,685.00p 41061
13/09/2021 2,835.00p 2,850.00p 2,710.00p 2,755.00p 46198
10/09/2021 2,705.00p 2,800.00p 2,700.00p 2,775.00p 30783
09/09/2021 2,700.00p 2,720.00p 2,650.56p 2,690.00p 28831
08/09/2021 2,665.00p 2,727.25p 2,640.00p 2,690.00p 56388
07/09/2021 2,840.00p 2,840.00p 2,655.00p 2,655.00p 38707
06/09/2021 2,850.00p 2,850.00p 2,745.00p 2,760.00p 33832
03/09/2021 2,865.00p 2,865.00p 2,745.00p 2,775.00p 53509
02/09/2021 2,900.00p 2,900.00p 2,750.00p 2,790.00p 33623
01/09/2021 2,840.00p 2,840.00p 2,770.00p 2,840.00p 27747
31/08/2021 2,785.00p 2,850.00p 2,731.24p 2,820.00p 46108
27/08/2021 2,785.00p 2,808.69p 2,690.00p 2,780.00p 18002
26/08/2021 2,780.00p 2,789.78p 2,715.00p 2,780.00p 13629
25/08/2021 2,850.00p 2,850.00p 2,700.00p 2,750.00p 24756
24/08/2021 2,715.00p 2,845.00p 2,655.00p 2,815.00p 34993
23/08/2021 2,745.00p 2,789.35p 2,635.00p 2,730.00p 22852
20/08/2021 2,680.00p 2,745.00p 2,640.00p 2,695.00p 14974
19/08/2021 2,655.00p 2,710.00p 2,610.00p 2,685.00p 28720
18/08/2021 2,670.00p 2,695.00p 2,594.55p 2,680.00p 52167
17/08/2021 2,585.00p 2,629.83p 2,545.00p 2,575.00p 21257
16/08/2021 2,600.00p 2,675.00p 2,553.79p 2,585.00p 21423
13/08/2021 2,600.00p 2,640.00p 2,565.29p 2,580.00p 15238
12/08/2021 2,550.00p 2,615.00p 2,535.00p 2,600.00p 11382
11/08/2021 2,560.00p 2,625.00p 2,470.00p 2,570.00p 39922
10/08/2021 2,640.00p 2,643.26p 2,550.00p 2,555.00p 29963
09/08/2021 2,595.00p 2,660.00p 2,565.00p 2,640.00p 47852
06/08/2021 2,610.00p 2,635.00p 2,520.00p 2,595.00p 23806
05/08/2021 2,585.00p 2,695.00p 2,550.03p 2,595.00p 28878
04/08/2021 2,600.00p 2,625.00p 2,520.00p 2,570.00p 22786
03/08/2021 2,690.00p 2,690.00p 2,545.00p 2,580.00p 40840
02/08/2021 2,655.00p 2,720.00p 2,640.00p 2,695.00p 28799
30/07/2021 2,625.00p 2,670.11p 2,545.00p 2,655.00p 27401
29/07/2021 2,640.00p 2,665.00p 2,525.00p 2,650.00p 43567
28/07/2021 2,500.00p 2,655.00p 2,500.00p 2,645.00p 54373
27/07/2021 2,585.00p 2,663.97p 2,525.00p 2,605.00p 101518
26/07/2021 2,550.00p 2,590.74p 2,500.00p 2,525.00p 105698
23/07/2021 2,490.00p 2,560.00p 2,410.00p 2,500.00p 69272
22/07/2021 2,300.00p 2,520.00p 2,240.00p 2,450.00p 102710
21/07/2021 2,200.00p 2,310.00p 2,200.00p 2,240.00p 16425
20/07/2021 2,250.00p 2,328.16p 2,225.00p 2,250.00p 60354
19/07/2021 2,225.00p 2,335.00p 2,095.00p 2,300.00p 307287
16/07/2021 2,130.00p 2,175.00p 2,099.00p 2,130.00p 72894
15/07/2021 2,170.00p 2,220.00p 2,085.00p 2,120.00p 57793
14/07/2021 2,265.00p 2,290.00p 2,195.00p 2,200.00p 35119
13/07/2021 2,220.00p 2,315.00p 2,170.00p 2,280.00p 41878
12/07/2021 2,205.00p 2,290.00p 2,195.50p 2,225.00p 22230
09/07/2021 2,200.00p 2,307.55p 2,200.00p 2,260.00p 17760
08/07/2021 2,280.00p 2,350.00p 2,240.00p 2,260.00p 26265
07/07/2021 2,335.00p 2,395.00p 2,270.00p 2,355.00p 34662
06/07/2021 2,335.00p 2,365.00p 2,287.46p 2,335.00p 33852
05/07/2021 2,275.00p 2,385.00p 2,275.00p 2,335.00p 34557
02/07/2021 2,350.00p 2,360.00p 2,275.00p 2,335.00p 29440
01/07/2021 2,310.00p 2,330.00p 2,255.00p 2,295.00p 36005
30/06/2021 2,340.00p 2,405.00p 2,285.00p 2,310.00p 51453
29/06/2021 2,415.00p 2,430.00p 2,360.00p 2,385.00p 54504
28/06/2021 2,385.00p 2,440.00p 2,350.00p 2,420.00p 20392
25/06/2021 2,300.00p 2,405.00p 2,300.00p 2,370.00p 20834

*Close Price adjusted for both dividends and splits