Blackrock Frontiers Investment Trust (BRFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Frontiers Investment Trust

Date Open High Low Close* Volume
05/12/2025 177.00p 179.00p 176.50p 176.50p 771134
04/12/2025 176.00p 178.50p 176.00p 176.50p 188140
03/12/2025 177.00p 178.00p 176.00p 176.50p 250111
02/12/2025 177.50p 178.00p 175.00p 176.50p 971041
01/12/2025 173.00p 178.00p 170.50p 178.00p 536431
28/11/2025 176.00p 178.50p 172.73p 176.50p 211544
27/11/2025 174.50p 178.00p 172.50p 174.50p 219191
26/11/2025 174.50p 178.00p 174.00p 174.50p 945726
25/11/2025 175.00p 176.50p 172.15p 172.50p 484474
24/11/2025 173.50p 175.50p 169.50p 173.50p 957127
21/11/2025 173.00p 175.00p 170.16p 173.50p 206737
20/11/2025 175.00p 176.50p 173.00p 173.00p 257040
19/11/2025 174.00p 176.50p 171.91p 172.00p 176204
18/11/2025 172.00p 174.50p 169.50p 172.50p 285550
17/11/2025 175.00p 178.50p 173.00p 174.00p 231202
14/11/2025 174.50p 176.50p 174.00p 174.50p 134087
13/11/2025 176.00p 177.50p 172.50p 176.00p 787428
12/11/2025 176.00p 176.85p 174.35p 175.50p 189967
11/11/2025 175.00p 177.00p 174.00p 174.50p 135383
10/11/2025 175.00p 176.00p 174.50p 174.75p 316575
07/11/2025 174.00p 176.00p 173.00p 174.00p 165019
06/11/2025 175.50p 176.72p 173.00p 174.00p 194684
05/11/2025 174.50p 175.40p 172.00p 173.75p 140910
04/11/2025 175.00p 175.40p 173.00p 174.00p 201179
03/11/2025 174.50p 177.00p 172.50p 174.50p 257292
31/10/2025 173.50p 174.50p 172.50p 172.50p 248384
30/10/2025 174.00p 174.00p 171.00p 173.00p 235156
29/10/2025 173.00p 174.00p 171.00p 174.00p 191305
28/10/2025 172.50p 173.50p 171.00p 172.75p 200675
27/10/2025 171.00p 173.50p 167.50p 172.00p 430554
24/10/2025 171.00p 172.00p 166.00p 172.00p 285452
23/10/2025 170.50p 171.50p 168.00p 171.00p 287190
22/10/2025 169.00p 171.50p 166.00p 169.00p 98849
21/10/2025 169.00p 171.50p 166.50p 169.00p 254076
20/10/2025 169.00p 171.50p 166.50p 170.00p 163096
17/10/2025 168.00p 171.50p 164.50p 169.00p 262099
16/10/2025 169.00p 170.50p 166.50p 168.00p 211976
15/10/2025 169.50p 171.00p 167.00p 169.50p 333183
14/10/2025 166.50p 171.00p 166.50p 168.00p 442673
13/10/2025 171.50p 171.50p 166.50p 168.50p 543053
10/10/2025 166.50p 171.50p 166.50p 171.50p 496091
09/10/2025 169.00p 172.00p 167.00p 168.00p 314161
08/10/2025 165.00p 170.00p 165.00p 170.00p 208328
07/10/2025 167.50p 171.00p 165.14p 168.00p 357199
06/10/2025 167.00p 170.50p 166.50p 167.00p 274212
03/10/2025 167.00p 170.00p 166.00p 166.50p 156652
02/10/2025 168.00p 174.00p 166.50p 168.00p 200702
01/10/2025 167.50p 173.50p 166.50p 167.50p 171490
30/09/2025 167.50p 172.50p 167.00p 168.00p 89702
29/09/2025 166.50p 168.50p 165.50p 167.50p 542661
26/09/2025 165.50p 172.50p 165.50p 166.50p 293643
25/09/2025 168.50p 173.50p 166.35p 167.00p 142271
24/09/2025 168.00p 173.50p 167.00p 167.00p 234891
23/09/2025 170.00p 172.50p 168.50p 168.50p 215576
22/09/2025 169.50p 173.00p 169.00p 170.00p 337547
19/09/2025 171.00p 174.00p 167.50p 167.50p 974665
18/09/2025 170.50p 173.50p 168.32p 170.00p 282105
17/09/2025 170.50p 173.00p 165.50p 170.50p 165567
16/09/2025 173.00p 173.00p 167.50p 170.00p 135889
15/09/2025 173.00p 173.00p 166.00p 167.50p 386821
12/09/2025 167.00p 172.00p 167.00p 168.00p 223099
11/09/2025 168.00p 168.00p 168.00p 167.50p 132314
10/09/2025 168.00p 170.00p 165.50p 168.00p 202686
09/09/2025 167.00p 170.00p 165.00p 167.50p 189702
08/09/2025 169.50p 170.00p 166.52p 167.50p 308992
05/09/2025 170.00p 170.00p 166.00p 166.00p 77200
04/09/2025 169.00p 170.00p 167.18p 169.00p 102745
03/09/2025 169.00p 170.00p 165.00p 169.00p 251693
02/09/2025 167.00p 170.60p 165.00p 167.25p 157836
01/09/2025 169.00p 172.00p 165.95p 168.75p 222557
29/08/2025 170.00p 172.00p 166.50p 167.00p 272071
28/08/2025 170.50p 172.00p 166.50p 170.75p 158803
27/08/2025 171.00p 172.00p 166.93p 171.00p 319591
26/08/2025 171.00p 172.00p 165.50p 170.50p 259250
22/08/2025 171.00p 171.00p 165.50p 170.25p 267213
21/08/2025 170.00p 171.00p 165.50p 170.25p 97305
20/08/2025 169.00p 170.00p 167.50p 170.00p 154598
19/08/2025 169.50p 170.00p 166.00p 169.00p 158490
18/08/2025 168.50p 170.00p 168.00p 169.00p 171958
15/08/2025 168.00p 170.00p 168.00p 168.00p 74946
14/08/2025 169.50p 170.00p 169.00p 169.25p 230286
13/08/2025 169.50p 170.00p 162.50p 170.00p 393757
12/08/2025 167.00p 169.98p 162.50p 169.00p 225110
11/08/2025 168.50p 169.00p 162.50p 168.00p 165869
08/08/2025 167.50p 168.00p 164.25p 167.50p 72610
07/08/2025 167.00p 168.00p 164.50p 166.50p 178921
06/08/2025 166.00p 166.50p 165.00p 166.50p 195128
05/08/2025 165.00p 166.00p 162.90p 164.25p 1376836
04/08/2025 162.50p 165.00p 159.50p 163.50p 216867
01/08/2025 163.50p 165.00p 160.50p 163.50p 106889
31/07/2025 163.50p 165.25p 161.49p 165.25p 143753
30/07/2025 164.00p 165.50p 162.15p 165.00p 238445
29/07/2025 166.00p 168.50p 161.00p 165.00p 523809
28/07/2025 166.00p 168.00p 160.50p 165.00p 327033
25/07/2025 164.00p 165.50p 162.00p 165.50p 142831
24/07/2025 163.00p 165.00p 160.50p 163.00p 180292
23/07/2025 160.00p 166.00p 160.00p 166.00p 229942
22/07/2025 161.00p 165.00p 160.00p 161.00p 223734
21/07/2025 163.00p 163.00p 161.50p 162.00p 99665
18/07/2025 163.50p 164.50p 161.43p 162.50p 153410
17/07/2025 162.50p 163.00p 161.00p 162.00p 134643
16/07/2025 161.50p 163.00p 161.00p 161.50p 161679
15/07/2025 161.50p 164.00p 158.00p 161.50p 328474
14/07/2025 161.50p 162.00p 157.50p 161.00p 485368
11/07/2025 159.00p 161.50p 157.00p 160.50p 203426
10/07/2025 160.00p 161.57p 159.50p 160.00p 231443
09/07/2025 159.50p 162.00p 158.50p 159.50p 147699
08/07/2025 159.50p 162.00p 158.80p 160.00p 593318
07/07/2025 160.00p 160.50p 158.50p 158.50p 1103021
04/07/2025 157.00p 160.50p 156.61p 160.00p 421651
03/07/2025 158.00p 160.00p 156.50p 157.50p 147232
02/07/2025 157.00p 159.50p 156.07p 158.00p 496815
01/07/2025 156.50p 157.00p 155.86p 156.50p 132295
30/06/2025 154.00p 157.00p 153.85p 156.50p 137400
27/06/2025 154.50p 155.00p 152.50p 154.50p 195542
26/06/2025 150.50p 154.76p 150.50p 153.50p 497986
25/06/2025 153.50p 154.50p 148.50p 152.50p 537947
24/06/2025 150.00p 154.50p 149.16p 152.00p 155756
23/06/2025 151.00p 152.50p 148.50p 149.00p 149106
20/06/2025 152.50p 153.00p 148.50p 148.50p 201702
19/06/2025 151.50p 153.00p 150.00p 151.00p 140111
18/06/2025 152.50p 155.00p 149.00p 152.00p 119343
17/06/2025 152.50p 155.50p 149.00p 152.00p 141977
16/06/2025 153.00p 155.00p 152.50p 152.50p 320666
13/06/2025 154.50p 155.50p 151.65p 152.50p 229600
12/06/2025 156.50p 157.00p 155.00p 156.00p 335502
11/06/2025 156.50p 157.00p 155.38p 156.25p 103815
10/06/2025 156.00p 156.50p 154.50p 155.50p 346533
09/06/2025 154.50p 156.50p 153.00p 155.00p 327420
06/06/2025 155.50p 157.50p 153.13p 155.50p 144498
05/06/2025 156.00p 157.50p 155.00p 155.50p 265872
04/06/2025 158.00p 159.50p 157.50p 158.00p 352452
03/06/2025 158.00p 160.00p 157.00p 158.00p 175688
02/06/2025 156.50p 160.00p 156.00p 158.00p 282238
30/05/2025 158.50p 160.00p 154.00p 157.50p 188459
29/05/2025 157.00p 157.50p 154.50p 156.00p 301264
28/05/2025 157.50p 162.00p 154.50p 157.50p 363416
27/05/2025 157.00p 160.50p 154.00p 156.50p 355938
23/05/2025 156.50p 160.00p 153.75p 156.00p 154731
22/05/2025 158.50p 160.00p 156.50p 157.50p 152591
21/05/2025 158.50p 161.00p 158.00p 158.00p 257993
20/05/2025 158.00p 160.50p 157.00p 158.00p 2117669
19/05/2025 158.50p 158.50p 155.50p 156.00p 580878
16/05/2025 159.00p 161.00p 156.06p 158.00p 255684
15/05/2025 158.50p 161.00p 156.92p 158.50p 525132
14/05/2025 154.50p 160.00p 154.50p 156.00p 381693
13/05/2025 157.50p 159.50p 153.00p 155.50p 231129
12/05/2025 156.00p 161.00p 155.21p 158.00p 323819
09/05/2025 155.00p 156.50p 154.50p 155.00p 93880
08/05/2025 155.50p 156.00p 151.50p 154.00p 245142
07/05/2025 154.50p 156.50p 152.53p 155.00p 230890
06/05/2025 153.00p 155.50p 150.50p 154.00p 362935
02/05/2025 152.50p 154.50p 150.80p 152.00p 149362
01/05/2025 150.00p 152.50p 149.63p 152.00p 486356
30/04/2025 148.50p 152.00p 147.00p 149.75p 210534
29/04/2025 148.50p 152.00p 147.00p 148.50p 111675
28/04/2025 149.50p 152.00p 148.15p 149.50p 186158
25/04/2025 148.50p 150.50p 144.00p 149.00p 154566
24/04/2025 146.50p 149.00p 143.25p 146.50p 624114
23/04/2025 143.50p 148.00p 141.50p 147.50p 260361
22/04/2025 141.00p 144.00p 136.00p 144.00p 186246
17/04/2025 141.00p 145.43p 140.00p 141.00p 385267
16/04/2025 140.00p 144.00p 137.50p 143.00p 236845
15/04/2025 143.50p 146.00p 139.00p 146.00p 167726
14/04/2025 142.50p 146.00p 139.00p 145.00p 120159
11/04/2025 139.50p 147.00p 137.00p 144.00p 85503
10/04/2025 141.00p 147.50p 140.78p 142.00p 341203
09/04/2025 134.00p 138.00p 132.52p 135.25p 250027
08/04/2025 141.00p 141.00p 137.00p 138.50p 368972
07/04/2025 131.50p 139.50p 125.68p 136.00p 570257
04/04/2025 141.50p 150.00p 138.00p 140.50p 453949
03/04/2025 144.50p 148.00p 142.50p 145.50p 580365
02/04/2025 149.50p 153.40p 148.50p 149.00p 147637
01/04/2025 147.50p 151.00p 146.08p 149.50p 222660
31/03/2025 147.00p 149.00p 144.00p 147.00p 153227
28/03/2025 150.00p 157.50p 149.00p 150.00p 560502
27/03/2025 151.50p 156.00p 151.01p 151.50p 281663
26/03/2025 152.50p 156.00p 150.50p 150.50p 293394
25/03/2025 151.50p 154.00p 151.50p 151.50p 101033
24/03/2025 152.00p 154.50p 150.50p 150.50p 148914
21/03/2025 153.00p 158.00p 149.00p 149.00p 532431
20/03/2025 153.00p 158.00p 153.00p 153.00p 104395
19/03/2025 154.50p 158.00p 153.25p 153.50p 351493
18/03/2025 155.00p 158.00p 153.00p 153.00p 130380
17/03/2025 154.00p 157.25p 153.50p 154.50p 226543
14/03/2025 154.00p 157.50p 153.00p 154.00p 218158
13/03/2025 155.00p 157.00p 154.00p 154.00p 150512
12/03/2025 156.00p 159.00p 154.00p 154.00p 107835
11/03/2025 155.00p 159.00p 154.00p 154.00p 569053
10/03/2025 155.00p 159.00p 154.50p 154.50p 128221
07/03/2025 157.00p 157.50p 153.50p 155.00p 101563
06/03/2025 155.00p 158.00p 153.50p 155.00p 375236
05/03/2025 154.00p 158.50p 154.00p 156.50p 522915
04/03/2025 158.00p 161.00p 155.50p 156.00p 189270
03/03/2025 159.00p 161.00p 157.06p 158.00p 225165
28/02/2025 158.50p 159.50p 157.50p 157.50p 98509
27/02/2025 158.50p 160.00p 157.50p 158.50p 429828
26/02/2025 156.50p 160.00p 156.50p 158.50p 132587
25/02/2025 158.50p 160.50p 156.00p 156.00p 94965
24/02/2025 162.00p 162.00p 157.50p 160.00p 120850

*Close Price adjusted for both dividends and splits