Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/03/2021 2,670.00p 2,670.00p 2,505.00p 2,555.00p 34059
12/03/2021 2,615.00p 2,659.83p 2,540.00p 2,575.00p 91337
11/03/2021 2,480.00p 2,611.22p 2,445.00p 2,575.00p 59048
10/03/2021 2,450.00p 2,480.00p 2,405.00p 2,440.00p 39268
09/03/2021 2,370.00p 2,455.00p 2,309.00p 2,450.00p 54625
08/03/2021 2,325.00p 2,335.00p 2,280.00p 2,325.00p 112709
05/03/2021 2,440.00p 2,450.00p 2,305.00p 2,335.00p 81653
04/03/2021 2,460.00p 2,500.00p 2,334.17p 2,365.00p 92004
03/03/2021 2,455.00p 2,485.00p 2,403.88p 2,445.00p 69224
02/03/2021 2,355.00p 2,530.00p 2,355.00p 2,465.00p 78038
01/03/2021 2,470.00p 2,530.00p 2,360.75p 2,400.00p 136443
26/02/2021 2,535.00p 2,625.00p 2,435.95p 2,470.00p 78374
25/02/2021 2,665.00p 2,665.00p 2,540.00p 2,585.00p 51560
24/02/2021 2,675.00p 2,680.00p 2,550.00p 2,575.00p 61464
23/02/2021 2,755.00p 2,790.99p 2,543.99p 2,600.00p 115478
22/02/2021 2,930.00p 2,930.00p 2,742.00p 2,800.00p 69070
19/02/2021 2,830.00p 2,905.00p 2,755.00p 2,835.00p 59489
18/02/2021 3,095.00p 3,095.00p 2,786.03p 2,790.00p 61194
17/02/2021 3,095.00p 3,095.00p 2,930.00p 2,945.00p 31617
16/02/2021 3,090.00p 3,090.00p 3,000.00p 3,055.00p 22882
15/02/2021 2,975.00p 3,070.00p 2,955.00p 3,005.00p 46422
12/02/2021 3,100.00p 3,100.00p 2,965.00p 3,005.00p 23377
11/02/2021 3,045.00p 3,050.00p 3,013.60p 3,020.00p 23058
10/02/2021 3,105.00p 3,190.00p 2,999.24p 3,020.00p 51298
09/02/2021 3,190.00p 3,195.00p 3,035.00p 3,075.00p 57757
08/02/2021 3,220.00p 3,220.00p 3,105.00p 3,115.00p 28521
05/02/2021 3,220.00p 3,220.00p 3,110.00p 3,180.00p 38888
04/02/2021 3,360.00p 3,360.00p 3,150.00p 3,180.00p 43848
03/02/2021 3,300.00p 3,344.94p 3,170.65p 3,225.00p 131921
02/02/2021 3,125.00p 3,280.00p 3,125.00p 3,270.00p 78177
01/02/2021 3,165.00p 3,260.00p 3,150.00p 3,255.00p 24013
29/01/2021 3,160.00p 3,245.00p 3,125.00p 3,155.00p 27629
28/01/2021 3,195.00p 3,255.00p 3,052.54p 3,230.00p 66060
27/01/2021 3,185.00p 3,305.00p 3,185.00p 3,250.00p 54713
26/01/2021 3,250.00p 3,295.00p 3,185.00p 3,240.00p 49034
25/01/2021 3,345.00p 3,345.00p 3,229.81p 3,245.00p 36289
22/01/2021 3,270.00p 3,340.00p 3,181.15p 3,260.00p 33947
21/01/2021 3,190.00p 3,300.00p 3,068.38p 3,265.00p 54802
20/01/2021 3,400.00p 3,470.00p 3,165.00p 3,205.00p 118736
19/01/2021 3,395.00p 3,430.00p 3,340.00p 3,430.00p 114415
18/01/2021 3,300.00p 3,395.00p 3,265.00p 3,380.00p 380333
15/01/2021 3,325.00p 3,350.00p 3,240.00p 3,300.00p 82423
14/01/2021 3,250.00p 3,355.00p 3,205.00p 3,325.00p 59351
13/01/2021 3,405.00p 3,440.00p 3,230.00p 3,260.00p 145822
12/01/2021 3,320.00p 3,410.80p 3,280.00p 3,375.00p 112815
11/01/2021 3,300.00p 3,335.00p 3,208.00p 3,320.00p 84723
08/01/2021 3,105.00p 3,255.00p 3,090.00p 3,245.00p 136959
07/01/2021 3,135.00p 3,165.00p 3,040.00p 3,090.00p 46895
06/01/2021 3,185.00p 3,185.00p 3,115.00p 3,140.00p 32913
05/01/2021 3,180.00p 3,180.00p 3,130.00p 3,150.00p 56083
04/01/2021 3,180.00p 3,195.00p 3,095.00p 3,155.00p 146910
31/12/2020 3,135.00p 3,135.00p 3,080.00p 3,080.00p 7495
30/12/2020 3,200.00p 3,200.00p 3,075.00p 3,135.00p 23476
29/12/2020 3,160.00p 3,184.00p 3,050.00p 3,120.00p 40157
24/12/2020 3,185.00p 3,185.00p 3,040.00p 3,065.00p 13188
23/12/2020 3,030.00p 3,183.50p 2,995.00p 3,150.00p 33802
22/12/2020 3,090.00p 3,170.00p 3,015.00p 3,015.00p 23963
21/12/2020 3,200.00p 3,200.00p 2,995.52p 3,110.00p 41044
18/12/2020 2,930.00p 3,165.00p 2,890.00p 3,150.00p 98899
17/12/2020 2,795.00p 2,979.21p 2,795.00p 2,955.00p 103913
16/12/2020 2,705.00p 2,890.00p 2,705.00p 2,865.00p 42830
15/12/2020 2,620.00p 2,853.95p 2,620.00p 2,820.00p 75245
14/12/2020 2,705.00p 2,765.00p 2,670.00p 2,750.00p 24107
11/12/2020 2,600.00p 2,780.00p 2,600.00p 2,665.00p 32890
10/12/2020 2,695.00p 2,728.95p 2,655.00p 2,700.00p 30424
09/12/2020 2,645.00p 2,680.00p 2,610.00p 2,665.00p 58956
08/12/2020 2,535.00p 2,680.00p 2,535.00p 2,625.00p 24926
07/12/2020 2,565.00p 2,625.00p 2,530.00p 2,600.00p 28753
04/12/2020 2,525.00p 2,575.00p 2,495.00p 2,540.00p 17468
03/12/2020 2,590.00p 2,595.00p 2,491.58p 2,530.00p 17768
02/12/2020 2,505.00p 2,580.00p 2,500.00p 2,510.00p 24332
01/12/2020 2,475.00p 2,570.00p 2,458.50p 2,510.00p 26276
30/11/2020 2,440.00p 2,530.00p 2,365.00p 2,480.00p 92342
27/11/2020 2,450.00p 2,450.00p 2,375.00p 2,440.00p 34085
26/11/2020 2,325.00p 2,435.00p 2,325.00p 2,410.00p 38205
25/11/2020 2,385.00p 2,425.00p 2,285.05p 2,335.00p 83664
24/11/2020 2,500.00p 2,505.00p 2,395.00p 2,395.00p 63665
23/11/2020 2,495.00p 2,500.00p 2,425.00p 2,460.00p 42515
20/11/2020 2,410.00p 2,466.55p 2,405.00p 2,435.00p 24057
19/11/2020 2,375.00p 2,450.00p 2,326.74p 2,420.00p 63334
18/11/2020 2,320.00p 2,420.00p 2,320.00p 2,360.00p 47227
17/11/2020 2,490.00p 2,490.00p 2,315.00p 2,345.00p 64251
16/11/2020 2,550.00p 2,575.00p 2,367.09p 2,385.00p 67719
13/11/2020 2,405.00p 2,550.00p 2,405.00p 2,540.00p 54168
12/11/2020 2,480.00p 2,490.00p 2,417.50p 2,480.00p 81248
11/11/2020 2,345.00p 2,485.00p 2,330.00p 2,450.00p 56345
10/11/2020 2,570.00p 2,637.30p 2,300.00p 2,350.00p 149365
09/11/2020 2,850.00p 2,960.00p 2,550.00p 2,550.00p 171194
06/11/2020 2,735.00p 2,835.00p 2,695.00p 2,825.00p 65487
05/11/2020 2,795.00p 2,865.00p 2,700.00p 2,715.00p 41168
04/11/2020 2,645.00p 2,850.00p 2,637.76p 2,820.00p 52754
03/11/2020 2,610.00p 2,641.10p 2,565.00p 2,625.00p 21155
02/11/2020 2,650.00p 2,650.00p 2,555.00p 2,585.00p 50868
30/10/2020 2,470.00p 2,615.00p 2,470.00p 2,610.00p 70845
29/10/2020 2,570.00p 2,630.00p 2,513.40p 2,600.00p 96778
28/10/2020 2,660.00p 2,665.00p 2,580.00p 2,595.00p 93274
27/10/2020 2,630.00p 2,665.00p 2,580.00p 2,660.00p 18210
26/10/2020 2,590.00p 2,640.00p 2,513.22p 2,585.00p 35934
23/10/2020 2,575.00p 2,650.00p 2,515.00p 2,595.00p 31643
22/10/2020 2,635.00p 2,675.00p 2,535.00p 2,630.00p 16045
21/10/2020 2,675.00p 2,697.50p 2,530.00p 2,635.00p 81093
20/10/2020 2,735.00p 2,776.10p 2,645.00p 2,655.00p 218339
19/10/2020 2,765.00p 2,780.00p 2,680.00p 2,735.00p 17479
16/10/2020 2,660.00p 2,790.00p 2,640.00p 2,715.00p 38854
15/10/2020 2,600.00p 2,675.00p 2,600.00p 2,645.00p 87140
14/10/2020 2,715.00p 2,715.00p 2,645.00p 2,695.00p 35408
13/10/2020 2,625.00p 2,679.40p 2,610.50p 2,665.00p 11849
12/10/2020 2,510.00p 2,665.00p 2,510.00p 2,635.00p 53373
09/10/2020 2,445.00p 2,650.00p 2,435.00p 2,630.00p 81262
08/10/2020 2,545.00p 2,545.00p 2,415.00p 2,455.00p 138186
07/10/2020 2,525.00p 2,555.00p 2,410.00p 2,545.00p 75701
06/10/2020 2,600.00p 2,600.00p 2,462.50p 2,480.00p 36025
05/10/2020 2,725.00p 2,732.75p 2,580.00p 2,600.00p 56545
02/10/2020 2,665.00p 2,680.03p 2,610.00p 2,630.00p 33205
01/10/2020 2,725.00p 2,775.00p 2,655.00p 2,660.00p 39945
30/09/2020 2,745.00p 2,750.00p 2,677.12p 2,720.00p 57049
29/09/2020 2,750.00p 2,767.12p 2,696.00p 2,715.00p 30046
28/09/2020 2,680.00p 2,755.00p 2,660.00p 2,670.00p 28704
25/09/2020 2,685.00p 2,690.00p 2,608.00p 2,675.00p 65332
24/09/2020 2,575.00p 2,665.00p 2,526.50p 2,625.00p 72826
23/09/2020 2,580.00p 2,605.00p 2,540.00p 2,595.00p 19870
22/09/2020 2,510.00p 2,615.00p 2,510.00p 2,565.00p 24777
21/09/2020 2,610.00p 2,630.00p 2,435.00p 2,575.00p 61891
18/09/2020 2,565.00p 2,675.00p 2,535.00p 2,535.00p 61167
17/09/2020 2,650.00p 2,675.00p 2,575.00p 2,580.00p 58073
16/09/2020 2,605.00p 2,670.00p 2,580.00p 2,640.00p 105723
15/09/2020 2,615.00p 2,615.00p 2,501.00p 2,600.00p 70998
14/09/2020 2,440.00p 2,555.00p 2,424.63p 2,550.00p 111410
11/09/2020 2,500.00p 2,500.00p 2,380.00p 2,425.00p 945536
10/09/2020 2,430.00p 2,500.00p 2,388.25p 2,450.00p 73112
09/09/2020 2,345.00p 2,437.91p 2,165.00p 2,400.00p 72578
08/09/2020 2,415.00p 2,445.00p 2,365.00p 2,385.00p 42637
07/09/2020 2,405.00p 2,494.20p 2,378.10p 2,445.00p 57995
04/09/2020 2,300.00p 2,380.00p 2,278.15p 2,360.00p 153669
03/09/2020 2,310.00p 2,340.00p 2,290.00p 2,315.00p 90892
02/09/2020 2,410.00p 2,410.00p 2,297.71p 2,305.00p 42391
01/09/2020 2,205.00p 2,380.00p 2,205.00p 2,310.00p 86450
28/08/2020 2,120.00p 2,300.00p 2,120.00p 2,270.00p 101989
27/08/2020 2,100.00p 2,156.50p 2,055.00p 2,080.00p 15535
26/08/2020 2,095.00p 2,160.00p 2,040.00p 2,140.00p 11020
25/08/2020 2,085.00p 2,102.41p 2,040.00p 2,090.00p 14766
24/08/2020 2,030.00p 2,145.00p 2,030.00p 2,075.00p 40832
21/08/2020 2,080.00p 2,090.00p 2,040.00p 2,080.00p 24533
20/08/2020 2,030.00p 2,130.00p 2,030.00p 2,065.00p 26502
19/08/2020 2,060.00p 2,095.00p 2,036.00p 2,075.00p 15549
18/08/2020 2,100.00p 2,135.00p 2,065.00p 2,080.00p 31630
17/08/2020 2,075.00p 2,090.00p 2,042.07p 2,070.00p 32270
14/08/2020 2,090.00p 2,130.00p 2,055.00p 2,075.00p 19612
13/08/2020 2,095.00p 2,112.88p 2,055.00p 2,080.00p 38628
12/08/2020 2,090.00p 2,130.00p 2,060.00p 2,085.00p 26367
11/08/2020 2,005.00p 2,135.00p 1,979.52p 2,085.00p 53981
10/08/2020 2,090.00p 2,090.00p 1,990.00p 2,020.00p 462074
07/08/2020 1,994.00p 2,080.00p 1,992.00p 2,080.00p 25428
06/08/2020 2,000.00p 2,050.00p 1,962.83p 2,025.00p 14643
05/08/2020 1,918.00p 2,035.17p 1,918.00p 2,010.00p 18268
04/08/2020 2,045.00p 2,045.00p 1,931.14p 1,970.00p 10377
03/08/2020 1,978.00p 2,050.00p 1,917.64p 1,982.00p 19050
31/07/2020 1,964.00p 2,040.00p 1,916.00p 1,944.00p 21572
30/07/2020 1,900.00p 1,946.00p 1,840.00p 1,920.00p 44082
29/07/2020 1,862.00p 1,954.00p 1,862.00p 1,906.00p 26460
28/07/2020 1,900.00p 1,963.40p 1,862.00p 1,904.00p 41527
27/07/2020 1,880.00p 1,900.00p 1,820.00p 1,880.00p 20646
24/07/2020 1,820.00p 1,880.00p 1,820.00p 1,840.00p 12833
23/07/2020 1,836.00p 1,878.00p 1,801.07p 1,870.00p 62867
22/07/2020 1,816.00p 1,846.00p 1,790.00p 1,800.00p 33213
21/07/2020 1,820.00p 1,846.00p 1,763.00p 1,796.00p 66034
20/07/2020 1,748.00p 1,826.00p 1,707.34p 1,810.00p 33046
17/07/2020 1,722.00p 1,810.00p 1,722.00p 1,810.00p 15689
16/07/2020 1,808.00p 1,810.00p 1,721.18p 1,796.00p 22529
15/07/2020 1,672.00p 1,800.00p 1,672.00p 1,750.00p 23060
14/07/2020 1,688.00p 1,800.00p 1,672.00p 1,720.00p 43882
13/07/2020 1,798.00p 1,812.50p 1,701.59p 1,752.00p 57796
10/07/2020 1,776.00p 1,838.00p 1,776.00p 1,800.00p 21301
09/07/2020 1,814.00p 1,848.00p 1,792.20p 1,806.00p 32769
08/07/2020 1,838.00p 1,850.00p 1,784.00p 1,804.00p 23810
07/07/2020 1,794.00p 1,848.00p 1,774.00p 1,820.00p 36164
06/07/2020 1,848.00p 1,896.00p 1,816.00p 1,824.00p 52848
03/07/2020 1,870.00p 1,870.00p 1,824.00p 1,850.00p 38016
02/07/2020 1,852.00p 1,870.00p 1,818.00p 1,846.00p 24909
01/07/2020 1,880.00p 1,880.00p 1,820.00p 1,862.00p 24907
30/06/2020 1,898.00p 1,898.00p 1,803.76p 1,850.00p 44213
29/06/2020 1,898.00p 1,904.00p 1,807.74p 1,850.00p 27135
26/06/2020 1,928.00p 1,928.00p 1,780.00p 1,850.00p 35050
25/06/2020 1,832.00p 1,910.00p 1,798.32p 1,850.00p 70845
24/06/2020 1,802.00p 1,848.00p 1,774.29p 1,830.00p 25608
23/06/2020 1,830.00p 1,846.80p 1,749.50p 1,776.00p 74681
22/06/2020 1,808.00p 1,858.00p 1,808.00p 1,814.00p 50447
19/06/2020 1,900.00p 1,928.00p 1,826.00p 1,858.00p 39162
18/06/2020 1,900.00p 1,930.00p 1,844.00p 1,872.00p 20422
17/06/2020 1,926.00p 1,959.62p 1,846.63p 1,888.00p 26984
16/06/2020 1,894.00p 1,968.00p 1,894.00p 1,920.00p 28722
15/06/2020 1,948.00p 1,948.00p 1,840.00p 1,900.00p 36359
12/06/2020 1,780.00p 1,945.55p 1,716.66p 1,894.00p 83732
11/06/2020 1,862.00p 1,935.00p 1,772.00p 1,780.00p 92715
10/06/2020 1,950.00p 2,030.00p 1,894.00p 1,904.00p 61960
09/06/2020 1,970.00p 2,025.00p 1,926.00p 1,976.00p 63465
08/06/2020 2,010.00p 2,030.59p 1,902.00p 1,970.00p 71776
05/06/2020 1,954.00p 2,049.71p 1,940.00p 1,940.00p 58117
04/06/2020 2,050.00p 2,055.00p 1,979.10p 2,000.00p 49501
03/06/2020 2,000.00p 2,050.42p 1,982.00p 2,020.00p 50696

*Close Price adjusted for both dividends and splits