Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
02/06/2020 2,060.00p 2,065.00p 2,030.00p 2,050.00p 68812
01/06/2020 2,090.00p 2,120.00p 2,025.00p 2,035.00p 85999
29/05/2020 1,994.00p 2,090.00p 1,952.00p 2,065.00p 163102
28/05/2020 1,988.00p 2,012.13p 1,926.71p 1,956.00p 75693
27/05/2020 2,000.00p 2,000.00p 1,898.20p 1,922.00p 75966
26/05/2020 2,000.00p 2,013.39p 1,900.00p 1,968.00p 96521
22/05/2020 1,886.00p 1,998.00p 1,886.00p 1,950.00p 139254
21/05/2020 1,938.00p 2,055.00p 1,810.23p 1,950.00p 111164
20/05/2020 1,744.00p 1,920.00p 1,719.40p 1,876.00p 313999
19/05/2020 1,700.00p 1,706.00p 1,620.00p 1,654.00p 69800
18/05/2020 1,620.00p 1,708.00p 1,620.00p 1,680.00p 93238
15/05/2020 1,650.00p 1,672.00p 1,610.00p 1,620.00p 41242
14/05/2020 1,700.00p 1,708.75p 1,605.80p 1,614.00p 169024
13/05/2020 1,632.00p 1,706.05p 1,632.00p 1,660.00p 35864
12/05/2020 1,690.00p 1,712.00p 1,662.85p 1,686.00p 35486
11/05/2020 1,732.00p 1,733.00p 1,660.00p 1,680.00p 84037
07/05/2020 1,690.00p 1,728.00p 1,650.00p 1,678.00p 70642
06/05/2020 1,696.00p 1,730.00p 1,670.00p 1,670.00p 72258
05/05/2020 1,732.00p 1,774.00p 1,640.50p 1,670.00p 93441
04/05/2020 1,766.00p 1,808.00p 1,688.50p 1,728.00p 98865
01/05/2020 1,580.00p 1,738.00p 1,572.00p 1,720.00p 296013
30/04/2020 1,500.00p 1,536.00p 1,430.00p 1,520.00p 50219
29/04/2020 1,462.00p 1,488.00p 1,414.00p 1,450.00p 60447
28/04/2020 1,436.00p 1,462.00p 1,423.44p 1,450.00p 242893
27/04/2020 1,380.00p 1,448.00p 1,380.00p 1,424.00p 25927
24/04/2020 1,406.00p 1,462.40p 1,370.00p 1,370.00p 59444
23/04/2020 1,378.00p 1,452.00p 1,262.00p 1,452.00p 79608
22/04/2020 1,412.00p 1,443.52p 1,366.00p 1,372.00p 21911
21/04/2020 1,376.00p 1,461.93p 1,350.00p 1,404.00p 43273
20/04/2020 1,390.00p 1,418.75p 1,366.00p 1,372.00p 18395
17/04/2020 1,318.00p 1,398.00p 1,314.00p 1,392.00p 24191
16/04/2020 1,300.00p 1,348.00p 1,254.00p 1,336.00p 24928
15/04/2020 1,314.00p 1,345.62p 1,240.00p 1,304.00p 35394
14/04/2020 1,390.00p 1,390.00p 1,303.13p 1,340.00p 56721
09/04/2020 1,394.00p 1,426.74p 1,336.00p 1,356.00p 39494
08/04/2020 1,306.00p 1,396.00p 1,262.00p 1,390.00p 59788
07/04/2020 1,300.00p 1,348.00p 1,252.00p 1,282.00p 34828
06/04/2020 1,380.00p 1,383.91p 1,302.12p 1,308.00p 41477
03/04/2020 1,380.00p 1,380.00p 1,304.73p 1,340.00p 16971
02/04/2020 1,250.00p 1,354.00p 1,202.00p 1,350.00p 32716
01/04/2020 1,220.00p 1,258.00p 1,180.00p 1,250.00p 12803
31/03/2020 1,200.00p 1,288.00p 1,173.90p 1,238.00p 60205
30/03/2020 1,144.00p 1,198.00p 1,120.00p 1,172.00p 15063
27/03/2020 1,184.00p 1,216.46p 1,160.00p 1,160.00p 17929
26/03/2020 1,154.00p 1,216.00p 1,150.00p 1,200.00p 34808
25/03/2020 1,060.00p 1,240.00p 1,060.00p 1,218.00p 55108
24/03/2020 1,118.00p 1,124.00p 1,065.69p 1,102.00p 21407
23/03/2020 1,170.00p 1,170.00p 1,064.00p 1,104.00p 33940
20/03/2020 1,232.00p 1,242.00p 1,148.00p 1,160.00p 47636
19/03/2020 1,248.00p 1,287.17p 1,116.00p 1,192.00p 62931
18/03/2020 1,150.00p 1,266.00p 1,086.00p 1,266.00p 96346
17/03/2020 1,074.00p 1,144.08p 978.85p 1,136.00p 67808
16/03/2020 1,000.00p 1,074.00p 952.00p 1,044.00p 58950
13/03/2020 1,150.00p 1,162.00p 1,078.00p 1,086.00p 327059
12/03/2020 1,188.00p 1,214.40p 1,087.90p 1,118.00p 115644
11/03/2020 1,258.00p 1,272.00p 1,200.00p 1,230.00p 95561
10/03/2020 1,164.00p 1,316.00p 1,164.00p 1,216.00p 87360
09/03/2020 1,140.00p 1,140.00p 1,038.90p 1,130.00p 67616
06/03/2020 1,192.00p 1,192.00p 1,132.00p 1,138.00p 44303
05/03/2020 1,250.00p 1,269.60p 1,190.00p 1,192.00p 46641
04/03/2020 1,280.00p 1,280.00p 1,224.00p 1,250.00p 41246
03/03/2020 1,212.00p 1,324.00p 1,192.00p 1,250.00p 360096
02/03/2020 1,150.00p 1,210.00p 1,147.60p 1,184.00p 80156
28/02/2020 1,126.00p 1,150.00p 1,100.00p 1,136.00p 60598
27/02/2020 1,164.00p 1,200.00p 1,160.00p 1,170.00p 39212
26/02/2020 1,166.00p 1,212.00p 1,135.00p 1,210.00p 64121
25/02/2020 1,300.00p 1,305.20p 1,166.00p 1,188.00p 91129
24/02/2020 1,326.00p 1,328.40p 1,262.00p 1,282.00p 33692
21/02/2020 1,366.00p 1,366.00p 1,318.30p 1,332.00p 17663
20/02/2020 1,356.00p 1,356.00p 1,306.00p 1,320.00p 74741
19/02/2020 1,288.00p 1,366.00p 1,287.00p 1,350.00p 51569
18/02/2020 1,348.00p 1,348.00p 1,283.56p 1,294.00p 15749
17/02/2020 1,310.00p 1,348.00p 1,257.60p 1,290.00p 30188
14/02/2020 1,316.00p 1,318.00p 1,261.60p 1,314.00p 28479
13/02/2020 1,300.00p 1,318.00p 1,270.00p 1,282.00p 66122

*Close Price adjusted for both dividends and splits