Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/06/2021 2,330.00p 2,410.00p 2,305.00p 2,385.00p 187253
23/06/2021 2,245.00p 2,330.00p 2,240.00p 2,310.00p 63166
22/06/2021 2,220.00p 2,290.00p 2,210.00p 2,285.00p 33585
21/06/2021 2,350.00p 2,370.00p 2,235.00p 2,265.00p 37883
18/06/2021 2,390.00p 2,400.00p 2,320.00p 2,345.00p 70758
17/06/2021 2,350.00p 2,436.16p 2,270.00p 2,330.00p 81896
16/06/2021 2,410.00p 2,470.00p 2,385.00p 2,400.00p 72331
15/06/2021 2,500.00p 2,500.00p 2,395.00p 2,410.00p 52809
14/06/2021 2,330.00p 2,419.81p 2,245.00p 2,400.00p 106603
11/06/2021 2,490.00p 2,635.00p 2,187.73p 2,320.00p 436369
10/06/2021 2,715.00p 2,715.00p 2,585.00p 2,630.00p 26631
09/06/2021 2,605.00p 2,645.00p 2,595.00p 2,625.00p 22362
08/06/2021 2,620.00p 2,700.00p 2,565.00p 2,600.00p 27613
07/06/2021 2,705.00p 2,785.00p 2,585.00p 2,600.00p 42676
04/06/2021 2,515.00p 2,705.00p 2,480.00p 2,690.00p 112146
03/06/2021 2,550.00p 2,550.00p 2,437.20p 2,475.00p 41476
02/06/2021 2,515.00p 2,520.00p 2,425.00p 2,440.00p 53011
01/06/2021 2,500.00p 2,600.00p 2,500.00p 2,520.00p 64632
28/05/2021 2,425.00p 2,605.00p 2,425.00p 2,570.00p 44210
27/05/2021 2,575.00p 2,625.00p 2,475.00p 2,510.00p 62000
26/05/2021 2,560.00p 2,585.00p 2,520.00p 2,570.00p 57712
25/05/2021 2,625.00p 2,755.00p 2,535.00p 2,535.00p 112425
24/05/2021 2,850.00p 2,856.56p 2,662.65p 2,700.00p 91736
21/05/2021 2,855.00p 2,870.00p 2,800.00p 2,815.00p 26641
20/05/2021 2,800.00p 2,890.00p 2,790.00p 2,860.00p 17267
19/05/2021 2,870.00p 2,945.00p 2,745.00p 2,795.00p 26880
18/05/2021 2,795.00p 2,885.00p 2,745.00p 2,865.00p 52515
17/05/2021 2,660.00p 2,780.00p 2,660.00p 2,745.00p 19985
14/05/2021 2,700.00p 2,765.00p 2,665.00p 2,745.00p 22010
13/05/2021 2,700.00p 2,760.00p 2,655.00p 2,735.00p 29453
12/05/2021 2,955.00p 2,955.00p 2,715.00p 2,730.00p 23981
11/05/2021 2,770.00p 2,865.00p 2,725.00p 2,820.00p 55274
10/05/2021 3,075.00p 3,120.00p 2,855.00p 2,860.00p 26107
07/05/2021 3,035.00p 3,035.00p 2,910.00p 2,970.00p 26088
06/05/2021 3,045.00p 3,055.00p 2,930.90p 2,995.00p 50394
05/05/2021 3,060.00p 3,170.00p 3,045.00p 3,045.00p 41024
04/05/2021 3,230.00p 3,238.98p 3,120.00p 3,120.00p 53601
30/04/2021 3,210.00p 3,250.00p 3,143.25p 3,225.00p 21455
29/04/2021 3,160.00p 3,250.00p 3,160.00p 3,225.00p 25143
28/04/2021 3,210.00p 3,210.00p 3,120.00p 3,160.00p 38000
27/04/2021 3,050.00p 3,195.00p 3,050.00p 3,180.00p 23644
26/04/2021 3,190.00p 3,205.00p 3,140.00p 3,155.00p 19314
23/04/2021 3,245.00p 3,245.00p 3,140.00p 3,175.00p 16869
22/04/2021 3,160.00p 3,220.00p 3,115.00p 3,180.00p 25602
21/04/2021 3,165.00p 3,165.00p 3,033.31p 3,150.00p 59187
20/04/2021 3,165.00p 3,215.00p 3,080.00p 3,150.00p 55432
19/04/2021 3,290.00p 3,290.00p 3,135.00p 3,150.00p 26112
16/04/2021 3,145.00p 3,177.81p 3,045.00p 3,150.00p 23190
15/04/2021 3,095.00p 3,170.00p 3,064.96p 3,150.00p 61971
14/04/2021 2,845.00p 3,190.00p 2,845.00p 3,080.00p 73890
13/04/2021 2,830.00p 2,990.00p 2,830.00p 2,965.00p 34132
12/04/2021 2,980.00p 2,980.00p 2,855.00p 2,895.00p 37074
09/04/2021 2,985.00p 2,985.00p 2,880.00p 2,905.00p 26239
08/04/2021 2,800.00p 2,935.00p 2,800.00p 2,920.00p 27659
07/04/2021 2,925.00p 2,940.00p 2,845.00p 2,920.00p 29759
06/04/2021 2,845.00p 2,895.00p 2,780.00p 2,860.00p 31984
01/04/2021 2,705.00p 2,860.00p 2,667.50p 2,835.00p 35618
31/03/2021 2,785.00p 2,785.00p 2,705.00p 2,720.00p 64353
30/03/2021 2,645.00p 2,775.00p 2,630.00p 2,730.00p 45943
29/03/2021 2,625.00p 2,675.00p 2,595.00p 2,660.00p 35006
26/03/2021 2,550.00p 2,630.00p 2,535.00p 2,625.00p 18001
25/03/2021 2,645.00p 2,660.00p 2,555.00p 2,575.00p 24413
24/03/2021 2,580.00p 2,710.00p 2,580.00p 2,630.00p 23875
23/03/2021 2,550.00p 2,719.56p 2,550.00p 2,675.00p 23508
22/03/2021 2,650.00p 2,700.98p 2,625.00p 2,660.00p 29850
19/03/2021 2,820.00p 2,820.00p 2,615.00p 2,665.00p 49081
18/03/2021 2,695.00p 2,795.00p 2,620.00p 2,750.00p 56959
17/03/2021 2,690.00p 2,712.16p 2,560.00p 2,585.00p 52788
16/03/2021 2,600.00p 2,725.00p 2,560.00p 2,690.00p 61367

*Close Price adjusted for both dividends and splits