Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/02/2023 479.00p 491.50p 474.00p 489.50p 117355
06/02/2023 497.50p 503.00p 478.50p 481.00p 74008
03/02/2023 516.00p 522.00p 493.00p 499.00p 163707
02/02/2023 505.00p 527.00p 489.50p 521.00p 369313
01/02/2023 495.00p 509.00p 479.10p 492.50p 889983
31/01/2023 475.00p 494.00p 467.00p 484.00p 226398
30/01/2023 482.50p 492.50p 478.50p 488.00p 103779
27/01/2023 487.00p 494.00p 481.50p 494.00p 148778
26/01/2023 494.00p 509.00p 484.21p 491.50p 203252
25/01/2023 477.50p 494.90p 467.75p 492.50p 294616
24/01/2023 495.00p 508.00p 482.50p 487.00p 291521
23/01/2023 504.00p 508.00p 470.94p 485.00p 235363
20/01/2023 479.00p 508.00p 468.50p 492.50p 244028
19/01/2023 472.50p 539.00p 470.00p 478.00p 415679
18/01/2023 485.00p 493.50p 454.00p 470.50p 295234
17/01/2023 506.00p 520.00p 465.00p 484.00p 342163
16/01/2023 454.00p 519.00p 443.00p 511.00p 671162
13/01/2023 465.00p 476.50p 442.50p 451.50p 953167
12/01/2023 469.00p 480.00p 446.80p 469.50p 539009
11/01/2023 499.50p 524.00p 450.00p 467.50p 770148
10/01/2023 594.00p 600.00p 502.00p 506.00p 749207
09/01/2023 638.00p 696.10p 571.50p 573.00p 1353307
06/01/2023 1,014.00p 1,014.00p 976.10p 999.00p 37066
05/01/2023 1,018.00p 1,041.60p 1,008.00p 1,010.00p 52913
04/01/2023 980.00p 1,028.00p 965.64p 1,016.00p 58654
03/01/2023 979.00p 989.00p 948.00p 975.00p 34918
30/12/2022 971.00p 979.00p 955.00p 961.00p 9043
29/12/2022 962.00p 984.69p 941.43p 980.00p 17889
28/12/2022 958.00p 970.00p 932.96p 955.00p 16864
23/12/2022 940.00p 950.00p 926.00p 948.00p 22457
22/12/2022 971.00p 994.00p 927.75p 932.00p 26693
21/12/2022 956.00p 994.00p 940.36p 973.00p 16477
20/12/2022 966.00p 999.00p 939.00p 939.00p 57065
19/12/2022 1,010.00p 1,048.00p 970.00p 976.00p 15217
16/12/2022 1,018.00p 1,018.00p 964.00p 1,006.00p 30837
15/12/2022 1,052.00p 1,052.00p 1,000.00p 1,010.00p 27280
14/12/2022 1,064.00p 1,088.00p 1,056.00p 1,056.00p 26498
13/12/2022 1,100.00p 1,102.00p 1,056.00p 1,080.00p 69564
12/12/2022 1,088.00p 1,116.00p 1,070.00p 1,076.00p 13023
09/12/2022 1,078.00p 1,094.00p 1,062.00p 1,088.00p 21583
08/12/2022 1,106.00p 1,106.00p 1,068.00p 1,080.00p 62342
07/12/2022 1,114.00p 1,114.00p 1,074.00p 1,100.00p 133693
06/12/2022 1,154.00p 1,192.00p 1,070.00p 1,092.00p 87563
05/12/2022 1,190.00p 1,190.00p 1,130.00p 1,142.00p 34653
02/12/2022 1,122.00p 1,188.00p 1,110.00p 1,158.00p 71897
01/12/2022 1,142.00p 1,164.00p 1,112.00p 1,138.00p 57406
30/11/2022 1,150.00p 1,154.00p 1,132.00p 1,142.00p 37989
29/11/2022 1,150.00p 1,178.00p 1,124.00p 1,150.00p 30455
28/11/2022 1,170.00p 1,194.00p 1,138.00p 1,154.00p 32316
25/11/2022 1,178.00p 1,204.00p 1,152.00p 1,166.00p 26548
24/11/2022 1,164.00p 1,228.00p 1,164.00p 1,196.00p 54190
23/11/2022 1,184.00p 1,223.56p 1,164.00p 1,164.00p 85424
22/11/2022 1,250.00p 1,262.00p 1,150.00p 1,182.00p 59349
21/11/2022 1,232.00p 1,277.28p 1,232.00p 1,262.00p 20708
18/11/2022 1,264.00p 1,278.00p 1,250.00p 1,264.00p 23205
17/11/2022 1,340.00p 1,346.00p 1,296.00p 1,300.00p 25477
16/11/2022 1,380.00p 1,446.00p 1,308.00p 1,332.00p 53609
15/11/2022 1,396.00p 1,442.00p 1,354.00p 1,400.00p 61880
14/11/2022 1,400.00p 1,430.00p 1,392.96p 1,418.00p 45227
11/11/2022 1,380.00p 1,438.00p 1,369.62p 1,398.00p 179037
10/11/2022 1,318.00p 1,398.00p 1,287.43p 1,392.00p 63172
09/11/2022 1,320.00p 1,326.00p 1,278.00p 1,312.00p 31747
08/11/2022 1,308.00p 1,350.00p 1,300.00p 1,320.00p 9745
07/11/2022 1,340.00p 1,350.00p 1,306.00p 1,306.00p 11329
04/11/2022 1,264.00p 1,325.54p 1,258.80p 1,318.00p 63470
03/11/2022 1,312.00p 1,340.00p 1,268.00p 1,272.00p 15182
02/11/2022 1,350.00p 1,366.00p 1,318.00p 1,338.00p 19396
01/11/2022 1,320.00p 1,350.00p 1,312.00p 1,318.00p 17689
31/10/2022 1,338.00p 1,348.00p 1,312.00p 1,326.00p 14416
28/10/2022 1,296.00p 1,348.00p 1,250.00p 1,334.00p 17375
27/10/2022 1,262.00p 1,296.00p 1,238.00p 1,290.00p 22457
26/10/2022 1,246.00p 1,298.00p 1,230.00p 1,250.00p 26026
25/10/2022 1,200.00p 1,278.00p 1,183.00p 1,250.00p 35727
24/10/2022 1,206.00p 1,246.00p 1,206.00p 1,222.00p 6653
21/10/2022 1,238.00p 1,250.00p 1,188.00p 1,232.00p 12936
20/10/2022 1,218.00p 1,244.00p 1,186.00p 1,230.00p 14808
19/10/2022 1,250.00p 1,250.00p 1,213.98p 1,220.00p 13726
18/10/2022 1,200.00p 1,234.00p 1,200.00p 1,228.00p 15489
17/10/2022 1,144.00p 1,232.00p 1,144.00p 1,222.00p 27063
14/10/2022 1,146.00p 1,198.00p 1,134.00p 1,174.00p 28156
13/10/2022 1,130.00p 1,198.00p 1,130.00p 1,168.00p 19301
12/10/2022 1,222.00p 1,228.40p 1,156.00p 1,156.00p 22620
11/10/2022 1,244.00p 1,252.00p 1,200.00p 1,212.00p 19580
10/10/2022 1,310.00p 1,320.00p 1,244.00p 1,244.00p 20904
07/10/2022 1,328.00p 1,332.00p 1,266.00p 1,278.00p 15940
06/10/2022 1,314.00p 1,325.80p 1,284.00p 1,310.00p 19707
05/10/2022 1,338.00p 1,344.00p 1,266.00p 1,294.00p 18781
04/10/2022 1,336.00p 1,368.00p 1,322.00p 1,342.00p 22705
03/10/2022 1,348.00p 1,348.00p 1,298.00p 1,310.00p 17206
30/09/2022 1,300.00p 1,348.00p 1,278.00p 1,338.00p 28683
29/09/2022 1,302.00p 1,330.00p 1,284.00p 1,288.00p 17671
28/09/2022 1,284.00p 1,336.00p 1,266.00p 1,320.00p 21465
27/09/2022 1,342.00p 1,368.00p 1,304.00p 1,308.00p 22886
26/09/2022 1,314.00p 1,346.00p 1,248.00p 1,342.00p 60239
23/09/2022 1,276.00p 1,336.00p 1,250.00p 1,286.00p 72117
22/09/2022 1,268.00p 1,318.00p 1,268.00p 1,304.00p 24767
21/09/2022 1,248.00p 1,306.00p 1,194.00p 1,284.00p 58572
20/09/2022 1,268.00p 1,296.00p 1,184.00p 1,192.00p 87149
16/09/2022 1,272.00p 1,288.00p 1,238.00p 1,266.00p 30506
15/09/2022 1,294.00p 1,342.00p 1,242.00p 1,260.00p 55598
14/09/2022 1,374.00p 1,374.00p 1,302.00p 1,332.00p 34506
13/09/2022 1,384.00p 1,384.00p 1,326.00p 1,346.00p 85418
12/09/2022 1,334.00p 1,376.00p 1,298.00p 1,360.00p 178517
09/09/2022 1,340.00p 1,360.00p 1,308.00p 1,320.00p 27629
08/09/2022 1,300.00p 1,360.00p 1,300.00p 1,354.00p 16795
07/09/2022 1,352.00p 1,385.20p 1,298.00p 1,330.00p 35595
06/09/2022 1,368.00p 1,370.00p 1,327.66p 1,352.00p 30940
05/09/2022 1,350.00p 1,378.00p 1,322.00p 1,370.00p 28201
02/09/2022 1,384.00p 1,408.00p 1,356.00p 1,370.00p 54620
01/09/2022 1,466.00p 1,472.00p 1,358.00p 1,380.00p 25967
31/08/2022 1,492.00p 1,508.00p 1,440.00p 1,460.00p 66026
30/08/2022 1,582.00p 1,600.00p 1,488.00p 1,510.00p 26033
26/08/2022 1,600.00p 1,616.00p 1,554.00p 1,560.00p 64298
25/08/2022 1,542.00p 1,572.00p 1,498.00p 1,564.00p 15891
24/08/2022 1,512.00p 1,542.00p 1,500.00p 1,540.00p 18071
23/08/2022 1,530.00p 1,550.00p 1,484.00p 1,536.00p 25502
22/08/2022 1,472.00p 1,518.00p 1,468.00p 1,500.00p 10830
19/08/2022 1,518.00p 1,570.00p 1,494.00p 1,508.00p 15831
18/08/2022 1,578.00p 1,578.00p 1,530.00p 1,544.00p 14904
17/08/2022 1,552.00p 1,598.00p 1,546.00p 1,580.00p 23083
16/08/2022 1,586.00p 1,646.00p 1,554.00p 1,570.00p 20828
15/08/2022 1,626.00p 1,646.00p 1,584.00p 1,630.00p 16737
12/08/2022 1,602.00p 1,648.00p 1,574.00p 1,602.00p 14967
11/08/2022 1,548.00p 1,636.00p 1,548.00p 1,614.00p 15533
10/08/2022 1,520.00p 1,588.00p 1,520.00p 1,576.00p 16452
09/08/2022 1,582.00p 1,582.00p 1,530.00p 1,554.00p 13854
08/08/2022 1,590.00p 1,638.00p 1,512.00p 1,544.00p 23171
05/08/2022 1,610.00p 1,632.00p 1,540.00p 1,580.00p 38727
04/08/2022 1,580.00p 1,614.00p 1,551.25p 1,598.00p 21561
03/08/2022 1,502.00p 1,586.00p 1,492.44p 1,570.00p 16569
02/08/2022 1,544.00p 1,544.00p 1,486.00p 1,528.00p 42615
01/08/2022 1,568.00p 1,618.00p 1,529.27p 1,558.00p 77481
29/07/2022 1,500.00p 1,586.00p 1,500.00p 1,550.00p 42270
28/07/2022 1,574.00p 1,574.00p 1,494.00p 1,540.00p 62933
27/07/2022 1,428.00p 1,562.00p 1,428.00p 1,542.00p 54772
26/07/2022 1,400.00p 1,464.00p 1,388.00p 1,452.00p 16029
25/07/2022 1,480.00p 1,480.00p 1,394.00p 1,406.00p 16929
22/07/2022 1,488.00p 1,504.00p 1,448.00p 1,458.00p 35691
21/07/2022 1,428.00p 1,490.00p 1,400.00p 1,488.00p 26108
20/07/2022 1,422.00p 1,445.48p 1,400.00p 1,410.00p 17251
19/07/2022 1,420.00p 1,430.00p 1,386.00p 1,410.00p 22889
18/07/2022 1,418.00p 1,440.00p 1,354.02p 1,420.00p 23570
15/07/2022 1,402.00p 1,408.00p 1,350.00p 1,354.00p 25665
14/07/2022 1,446.00p 1,446.00p 1,380.00p 1,396.00p 14961
13/07/2022 1,386.00p 1,418.59p 1,370.00p 1,416.00p 31799
12/07/2022 1,470.00p 1,472.00p 1,398.00p 1,408.00p 36410
11/07/2022 1,494.00p 1,494.00p 1,453.35p 1,464.00p 25798
08/07/2022 1,500.00p 1,500.00p 1,446.00p 1,464.00p 24960
07/07/2022 1,386.00p 1,486.00p 1,386.00p 1,474.00p 16469
06/07/2022 1,400.00p 1,436.00p 1,380.00p 1,430.00p 34220
05/07/2022 1,374.00p 1,408.00p 1,372.00p 1,384.00p 37317
04/07/2022 1,364.00p 1,408.00p 1,364.00p 1,378.00p 32834

*Close Price adjusted for both dividends and splits