Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/10/2026 580.00p 607.00p 565.00p 605.00p 69105
08/10/2026 600.00p 600.00p 569.28p 576.00p 70547
07/10/2026 585.00p 600.00p 583.00p 583.00p 38436
06/10/2026 590.00p 605.40p 576.00p 591.00p 73001
05/10/2026 564.00p 590.00p 558.00p 588.00p 144767
02/10/2026 610.00p 610.00p 568.19p 573.00p 105443
01/10/2026 586.00p 615.00p 568.00p 591.00p 87751
30/09/2026 596.00p 612.00p 591.00p 600.00p 57944
29/09/2026 611.00p 617.00p 595.00p 602.00p 90586
28/09/2026 632.00p 632.00p 597.88p 605.00p 121951
25/09/2026 632.00p 634.00p 613.00p 616.00p 118741
24/09/2026 620.00p 628.89p 596.00p 627.00p 121027
23/09/2026 637.00p 637.00p 600.00p 612.00p 118547
22/09/2026 630.00p 640.00p 610.00p 618.00p 162951
21/09/2026 591.00p 633.00p 591.00p 633.00p 274920
18/09/2026 575.00p 594.00p 565.00p 587.00p 148826
17/09/2026 550.00p 596.00p 547.79p 592.00p 320484
16/09/2026 549.00p 559.00p 527.88p 559.00p 273638
15/09/2026 545.00p 559.00p 518.00p 550.00p 193825
14/09/2026 528.00p 543.00p 515.00p 543.00p 173765
11/09/2026 542.00p 548.00p 513.00p 525.00p 140951
10/09/2026 520.00p 548.00p 501.00p 540.00p 395586
09/09/2026 491.50p 534.00p 470.00p 517.00p 642907
08/09/2026 447.50p 463.50p 435.00p 446.00p 73172
07/09/2026 445.50p 452.00p 436.00p 445.50p 77918
04/09/2026 450.00p 466.98p 440.00p 456.50p 94932
03/09/2026 436.00p 454.00p 423.00p 446.00p 397457
02/09/2026 427.50p 434.50p 405.00p 408.50p 77941
01/09/2026 430.00p 434.50p 412.00p 417.50p 58605
28/08/2026 412.00p 432.50p 412.00p 429.00p 87986
27/08/2026 416.50p 430.00p 412.55p 416.00p 102113
26/08/2026 424.00p 430.00p 417.00p 423.00p 48611
25/08/2026 422.00p 444.00p 420.00p 425.00p 56423
24/08/2026 438.50p 455.50p 423.50p 424.00p 123644
21/08/2026 444.50p 450.00p 438.72p 445.00p 68511
20/08/2026 442.00p 455.00p 434.50p 450.50p 130036
19/08/2026 442.00p 450.00p 430.00p 442.50p 36508
18/08/2026 450.00p 450.00p 429.50p 440.50p 68291
14/08/2026 435.00p 450.00p 423.50p 427.50p 40978
13/08/2026 432.50p 449.50p 429.00p 433.00p 36028
12/08/2026 425.50p 443.50p 422.50p 431.50p 61942
11/08/2026 432.00p 450.00p 429.00p 430.00p 32602
10/08/2026 432.50p 449.50p 430.00p 438.00p 47119
07/08/2026 439.50p 444.00p 420.50p 433.50p 37006
06/08/2026 435.00p 440.00p 420.50p 429.00p 26811
05/08/2026 420.50p 444.50p 414.00p 426.00p 46425
04/08/2026 437.50p 452.50p 425.00p 427.50p 104187
03/08/2026 425.00p 454.00p 425.00p 439.00p 63720
31/07/2026 437.50p 445.00p 425.00p 436.50p 77223
30/07/2026 410.00p 442.50p 410.00p 436.50p 50060
29/07/2026 434.00p 436.50p 426.00p 436.50p 29127
28/07/2026 425.00p 434.50p 421.50p 427.00p 109271
27/07/2026 425.50p 430.00p 411.00p 430.00p 58986
24/07/2026 410.00p 420.50p 395.00p 419.00p 65666
23/07/2026 411.00p 417.00p 396.00p 403.00p 78522
22/07/2026 402.00p 420.00p 401.50p 417.00p 47967
21/07/2026 414.00p 418.50p 403.50p 405.00p 90857
20/07/2026 411.00p 435.50p 409.52p 413.00p 85242
17/07/2026 422.00p 438.00p 410.50p 419.50p 29565
16/07/2026 420.00p 427.00p 410.50p 421.00p 55190
15/07/2026 450.00p 450.00p 421.00p 425.00p 32614
14/07/2026 427.00p 445.50p 414.00p 440.50p 34819
13/07/2026 420.00p 439.50p 417.00p 436.50p 51871
10/07/2026 414.00p 440.00p 414.00p 435.50p 36409
09/07/2026 419.50p 438.00p 419.00p 436.00p 29008
08/07/2026 424.00p 449.50p 413.85p 422.00p 64526
07/07/2026 442.00p 456.50p 425.71p 432.00p 58983
06/07/2026 438.50p 457.00p 436.00p 438.00p 32818
03/07/2026 455.00p 455.00p 432.05p 446.00p 36484
02/07/2026 450.00p 452.50p 434.50p 438.00p 66903
01/07/2026 429.00p 449.00p 409.50p 444.50p 49006
30/06/2026 408.00p 430.00p 404.00p 427.50p 186045
29/06/2026 390.50p 410.50p 390.50p 408.00p 73000
26/06/2026 399.00p 410.50p 388.00p 407.00p 110810
25/06/2026 395.00p 409.50p 395.00p 399.50p 199717
24/06/2026 419.00p 419.00p 395.79p 403.00p 136360
23/06/2026 411.50p 429.50p 402.00p 404.50p 148510
22/06/2026 436.50p 436.50p 419.36p 419.50p 112780
19/06/2026 434.50p 434.50p 411.50p 419.00p 93084
18/06/2026 433.00p 433.00p 414.00p 427.00p 152488
17/06/2026 440.00p 449.00p 422.00p 431.50p 193805
16/06/2026 470.00p 484.50p 432.00p 432.00p 245578
15/06/2026 489.00p 497.71p 469.14p 476.00p 233215
12/06/2026 488.00p 495.00p 477.00p 488.00p 149814
11/06/2026 450.50p 495.00p 450.00p 486.50p 222482
10/06/2026 495.00p 499.50p 418.00p 446.50p 802754
09/06/2026 468.00p 476.00p 459.27p 469.50p 198305
08/06/2026 448.50p 467.50p 444.10p 461.00p 159978
05/06/2026 460.00p 467.00p 452.00p 457.50p 131330
04/06/2026 460.00p 463.50p 450.00p 461.50p 72047
03/06/2026 444.00p 457.05p 440.00p 456.50p 176010
02/06/2026 448.00p 464.50p 438.00p 444.50p 169386
01/06/2026 440.00p 448.00p 430.00p 448.00p 119271
29/05/2026 430.00p 465.00p 429.00p 438.50p 281999
28/05/2026 415.00p 432.00p 412.30p 428.50p 267348
27/05/2026 425.00p 428.15p 416.50p 421.00p 176266
26/05/2026 409.50p 434.88p 404.50p 423.00p 432563
22/05/2026 403.00p 418.45p 400.00p 404.00p 247948
21/05/2026 403.50p 405.50p 391.00p 399.00p 70049
20/05/2026 404.00p 411.00p 389.00p 405.50p 104684
19/05/2026 383.00p 419.00p 383.00p 404.50p 248901
18/05/2026 369.00p 400.00p 357.50p 378.00p 270124
15/05/2026 355.00p 378.50p 353.50p 362.00p 256663
14/05/2026 358.00p 373.00p 356.00p 367.00p 143208
13/05/2026 377.00p 392.00p 359.00p 369.00p 348252
12/05/2026 400.00p 415.00p 376.00p 380.50p 573235
11/05/2026 316.50p 343.00p 307.74p 329.50p 192047
08/05/2026 315.00p 326.50p 302.36p 315.00p 175993
07/05/2026 326.00p 338.50p 316.00p 320.00p 51967
06/05/2026 302.00p 330.68p 302.00p 318.00p 201856
05/05/2026 311.00p 317.50p 302.00p 302.00p 149716
01/05/2026 315.00p 317.50p 310.00p 311.50p 132743
30/04/2026 326.50p 331.00p 310.00p 310.00p 52953
29/04/2026 320.00p 329.50p 311.00p 318.00p 47456
28/04/2026 320.00p 333.00p 311.00p 321.50p 81657
27/04/2026 361.50p 361.50p 325.50p 329.50p 61027
24/04/2026 350.00p 369.50p 340.00p 340.00p 41962
23/04/2026 370.00p 370.00p 350.00p 355.50p 44050
22/04/2026 383.50p 404.00p 368.00p 368.00p 189571
21/04/2026 383.50p 407.00p 383.00p 383.00p 624097
20/04/2026 397.50p 409.00p 383.50p 390.50p 144420
17/04/2026 409.50p 409.50p 385.00p 400.50p 25577
16/04/2026 385.00p 401.50p 380.50p 395.00p 81788
15/04/2026 381.50p 404.50p 365.00p 389.00p 57815
14/04/2026 377.00p 382.00p 369.00p 376.00p 31090
13/04/2026 372.50p 384.50p 361.50p 372.50p 79511
10/04/2026 363.00p 384.00p 358.00p 372.00p 41639
09/04/2026 368.00p 377.00p 356.00p 365.00p 199904
08/04/2026 356.50p 378.50p 345.50p 375.00p 131340
07/04/2026 355.00p 359.50p 343.00p 346.00p 104556
02/04/2026 345.00p 360.00p 340.00p 351.00p 101918
01/04/2026 356.50p 360.00p 340.00p 351.00p 78884
31/03/2026 355.00p 355.00p 336.80p 348.50p 119227
30/03/2026 330.00p 347.00p 330.00p 338.00p 85797
27/03/2026 330.00p 348.50p 330.00p 333.50p 133214
26/03/2026 355.00p 355.00p 336.50p 341.00p 107782
25/03/2026 347.50p 351.50p 333.22p 350.00p 90596
24/03/2026 343.00p 352.50p 331.50p 338.00p 135595
23/03/2026 340.00p 357.75p 332.00p 346.50p 176425
20/03/2026 355.00p 372.00p 340.17p 341.50p 120969
19/03/2026 360.50p 373.50p 356.00p 356.00p 81081
18/03/2026 370.00p 372.50p 359.50p 370.00p 41763
17/03/2026 360.00p 368.50p 356.00p 367.50p 65111
16/03/2026 372.00p 372.00p 360.00p 361.00p 99794
13/03/2026 370.00p 390.50p 362.00p 372.50p 72286
12/03/2026 383.00p 399.50p 364.50p 370.00p 109457
11/03/2026 379.50p 396.50p 366.49p 383.50p 109628
10/03/2026 365.00p 399.00p 365.00p 382.50p 105987
09/03/2026 394.00p 394.00p 367.50p 372.50p 128746
06/03/2026 382.50p 398.50p 370.00p 376.50p 127137
05/03/2026 398.00p 399.00p 375.75p 378.50p 75414
04/03/2026 390.00p 390.00p 372.50p 385.50p 121587
03/03/2026 385.00p 396.00p 376.00p 380.00p 131733
02/03/2026 390.50p 411.00p 385.00p 388.00p 102137
27/02/2026 410.00p 418.00p 394.38p 397.00p 149765
26/02/2026 400.50p 415.00p 385.50p 409.50p 303409
25/02/2026 400.00p 416.50p 386.00p 390.00p 169229
24/02/2026 405.00p 419.00p 398.74p 405.00p 84152
23/02/2026 410.00p 431.50p 406.47p 408.50p 71798
20/02/2026 414.50p 423.50p 405.50p 407.00p 46445
19/02/2026 438.50p 438.50p 405.00p 411.00p 74131
18/02/2026 416.50p 437.50p 406.97p 412.00p 150772
17/02/2026 420.00p 439.50p 405.00p 412.50p 75257
16/02/2026 428.50p 434.50p 405.00p 418.00p 60451
13/02/2026 419.50p 437.50p 410.33p 420.50p 69532
12/02/2026 434.00p 458.00p 405.50p 411.50p 162750
11/02/2026 468.50p 468.50p 431.50p 431.50p 55090
10/02/2026 443.00p 463.50p 440.00p 448.00p 34578
09/02/2026 450.00p 456.50p 440.50p 443.50p 81724
06/02/2026 460.00p 469.00p 443.00p 446.00p 74161
05/02/2026 472.00p 482.50p 467.50p 469.00p 417272
04/02/2026 472.00p 483.00p 460.50p 471.50p 133064
03/02/2026 481.50p 481.50p 460.50p 465.50p 73110
02/02/2026 460.00p 481.50p 460.00p 470.00p 166887
30/01/2026 470.00p 485.00p 468.00p 474.00p 173359
29/01/2026 471.00p 489.00p 459.50p 473.00p 110043
28/01/2026 480.00p 480.00p 471.50p 474.50p 51561
27/01/2026 485.00p 490.00p 476.50p 479.50p 88202
26/01/2026 490.00p 498.50p 475.00p 483.00p 157181
23/01/2026 490.00p 490.00p 470.00p 482.50p 61240
22/01/2026 467.00p 485.39p 467.00p 473.50p 64165
21/01/2026 500.00p 500.00p 456.00p 467.00p 150041
20/01/2026 495.50p 507.00p 480.00p 480.00p 83906
19/01/2026 512.00p 515.00p 497.68p 499.00p 96126
16/01/2026 527.00p 533.00p 509.00p 514.00p 89799
15/01/2026 493.00p 539.00p 482.50p 529.00p 364642
14/01/2026 519.00p 530.02p 480.00p 485.00p 440147
13/01/2026 460.00p 477.00p 460.00p 469.50p 151343
12/01/2026 455.00p 476.50p 455.00p 471.50p 78441
09/01/2026 463.00p 470.00p 456.00p 462.00p 120432
08/01/2026 474.00p 474.00p 455.00p 461.00p 95067
07/01/2026 478.50p 478.50p 463.00p 473.50p 168346
06/01/2026 500.00p 500.00p 473.00p 478.00p 98381
05/01/2026 490.00p 492.00p 475.00p 484.00p 156413
02/01/2026 446.00p 486.00p 430.00p 478.50p 530087
31/12/2025 442.50p 453.00p 436.50p 443.00p 18279
30/12/2025 429.50p 449.50p 429.50p 449.50p 49507
29/12/2025 445.00p 445.00p 428.50p 439.00p 44447
24/12/2025 433.00p 440.00p 425.50p 436.00p 33413
23/12/2025 430.00p 448.50p 430.00p 432.50p 57031

*Close Price adjusted for both dividends and splits