Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/11/2024 225.00p 225.50p 220.50p 225.00p 10330
27/11/2024 225.50p 226.00p 222.00p 226.00p 12617
26/11/2024 221.50p 227.50p 221.22p 226.00p 5136
25/11/2024 224.50p 235.00p 217.42p 225.50p 88304
22/11/2024 215.00p 223.00p 215.00p 219.50p 23069
21/11/2024 219.00p 224.00p 202.58p 214.50p 70915
20/11/2024 220.00p 220.00p 211.50p 215.50p 299975
19/11/2024 222.00p 224.50p 215.00p 217.00p 10795
18/11/2024 235.00p 235.00p 213.69p 222.50p 240339
15/11/2024 235.00p 235.00p 224.00p 224.50p 66379
14/11/2024 235.00p 245.00p 230.00p 235.00p 83837
13/11/2024 235.50p 242.50p 229.60p 235.00p 81072
12/11/2024 234.00p 237.50p 232.30p 235.00p 70021
11/11/2024 239.00p 239.50p 227.50p 234.50p 51228
08/11/2024 235.00p 244.50p 210.00p 230.00p 398850
07/11/2024 290.00p 294.00p 228.36p 236.00p 1332340
06/11/2024 285.00p 300.50p 284.40p 297.00p 301840
05/11/2024 276.00p 289.50p 266.50p 282.50p 259503
04/11/2024 274.50p 278.54p 269.98p 276.50p 109467
01/11/2024 262.00p 272.50p 256.00p 270.00p 99120
31/10/2024 256.50p 269.50p 251.50p 265.00p 179341
30/10/2024 237.00p 264.00p 237.00p 255.00p 267642
29/10/2024 235.00p 245.00p 225.00p 240.00p 99806
28/10/2024 237.50p 239.50p 225.50p 235.00p 14219
25/10/2024 230.50p 240.00p 230.50p 238.50p 26548
24/10/2024 238.00p 238.00p 227.50p 235.00p 56110
23/10/2024 236.50p 239.00p 229.00p 235.00p 49890
22/10/2024 234.00p 237.00p 229.00p 234.50p 159319
21/10/2024 233.50p 233.50p 222.50p 226.00p 68362
18/10/2024 225.00p 229.00p 222.50p 225.00p 11659
17/10/2024 234.00p 234.00p 225.00p 227.50p 33741
16/10/2024 220.50p 235.00p 220.47p 226.00p 68140
15/10/2024 215.00p 221.50p 207.00p 218.50p 124893
14/10/2024 214.00p 220.00p 210.00p 215.00p 56828
11/10/2024 221.00p 221.00p 211.28p 212.00p 67231
10/10/2024 230.00p 230.00p 217.00p 217.00p 98815
09/10/2024 222.00p 230.00p 218.00p 224.00p 297098
08/10/2024 233.50p 233.50p 219.50p 221.00p 83162
07/10/2024 242.50p 242.50p 226.00p 229.50p 76009
04/10/2024 240.00p 242.00p 228.50p 238.00p 71379
03/10/2024 245.00p 245.00p 228.00p 230.50p 72629
02/10/2024 235.50p 238.16p 230.38p 233.00p 48776
01/10/2024 248.00p 248.00p 234.50p 235.00p 36053
30/09/2024 245.00p 246.00p 232.50p 239.50p 49370
27/09/2024 239.00p 244.50p 237.00p 244.50p 37454
26/09/2024 243.00p 245.00p 233.00p 239.00p 137268
25/09/2024 249.00p 252.00p 238.10p 241.50p 70145
24/09/2024 240.00p 248.00p 238.50p 246.50p 190002
23/09/2024 241.00p 250.00p 235.00p 236.00p 292314
20/09/2024 247.00p 258.00p 242.50p 245.50p 83876
19/09/2024 250.00p 254.98p 245.00p 247.00p 93242
18/09/2024 245.00p 260.00p 245.00p 253.50p 86301
17/09/2024 240.00p 252.00p 235.98p 250.00p 257448
16/09/2024 246.00p 249.50p 234.50p 237.00p 92048
13/09/2024 240.00p 246.50p 233.82p 246.50p 272167
12/09/2024 229.00p 238.00p 223.00p 230.50p 367165
11/09/2024 245.00p 252.35p 208.58p 230.00p 830530
10/09/2024 245.00p 248.00p 236.19p 241.00p 90489
09/09/2024 235.50p 254.00p 235.50p 246.00p 110041
06/09/2024 242.50p 245.50p 236.50p 240.00p 137979
05/09/2024 251.00p 252.66p 243.00p 245.00p 97548
04/09/2024 249.50p 259.50p 242.00p 255.50p 92410
03/09/2024 261.50p 265.50p 252.00p 252.00p 64909
02/09/2024 267.50p 274.50p 256.50p 258.50p 77142
30/08/2024 258.00p 272.50p 255.00p 267.50p 95832
29/08/2024 265.50p 278.00p 259.00p 259.00p 41758
28/08/2024 273.50p 275.00p 266.50p 269.00p 44819
27/08/2024 275.00p 278.50p 267.50p 274.00p 47030
23/08/2024 270.00p 280.00p 268.50p 275.50p 70278
22/08/2024 283.50p 293.00p 273.50p 273.50p 54047
21/08/2024 296.50p 296.50p 283.00p 283.00p 42110
20/08/2024 285.50p 300.00p 284.50p 298.00p 74593
19/08/2024 297.50p 298.00p 285.50p 290.00p 16457
16/08/2024 297.00p 298.00p 287.00p 291.00p 36974
15/08/2024 292.00p 295.00p 290.00p 290.00p 20789
14/08/2024 298.00p 298.32p 286.14p 293.50p 88371
13/08/2024 307.00p 317.50p 298.00p 299.00p 95912
12/08/2024 305.00p 320.00p 300.87p 309.00p 152749
09/08/2024 288.00p 306.00p 288.00p 306.00p 93651
08/08/2024 291.00p 295.00p 284.00p 292.50p 86058
07/08/2024 276.00p 300.00p 273.50p 293.00p 284312
06/08/2024 255.00p 277.50p 253.00p 275.50p 354886
05/08/2024 236.00p 255.00p 234.50p 253.00p 612488
02/08/2024 265.00p 273.50p 250.00p 253.50p 393413
01/08/2024 268.00p 273.00p 265.00p 271.00p 109492
31/07/2024 264.50p 265.00p 256.00p 263.00p 99664
30/07/2024 259.00p 260.50p 252.00p 260.50p 69812
29/07/2024 269.50p 270.00p 253.00p 256.50p 85942
26/07/2024 255.00p 267.50p 248.00p 262.50p 218990
25/07/2024 242.00p 251.59p 236.50p 251.00p 830462
24/07/2024 244.00p 244.00p 237.50p 240.00p 249610
23/07/2024 245.00p 247.15p 238.50p 241.50p 275415
22/07/2024 230.00p 245.00p 230.00p 241.50p 209978
19/07/2024 245.00p 248.00p 231.60p 233.00p 158736
18/07/2024 245.00p 251.46p 245.00p 245.50p 77579
17/07/2024 252.50p 254.50p 242.50p 247.00p 79459
16/07/2024 246.00p 254.50p 245.00p 252.50p 101105
15/07/2024 255.00p 258.00p 245.95p 252.00p 143600
12/07/2024 250.50p 270.00p 248.85p 255.00p 212443
11/07/2024 245.00p 256.35p 245.00p 250.50p 80810
10/07/2024 249.50p 260.00p 237.21p 253.50p 95367
09/07/2024 245.00p 250.00p 241.38p 250.00p 96090
08/07/2024 235.50p 247.50p 235.00p 244.50p 77011
05/07/2024 247.00p 251.00p 235.50p 238.00p 151727
04/07/2024 258.50p 260.00p 234.41p 246.50p 157209
03/07/2024 245.00p 257.00p 245.00p 251.00p 63279
02/07/2024 252.00p 257.50p 246.86p 250.50p 94855
01/07/2024 242.00p 253.87p 241.50p 252.00p 61048
28/06/2024 259.50p 259.50p 241.50p 241.50p 45613
27/06/2024 248.00p 253.50p 247.00p 250.00p 33692
26/06/2024 245.50p 257.00p 245.50p 254.00p 28201
25/06/2024 252.50p 255.00p 248.00p 254.00p 58320
24/06/2024 259.50p 263.50p 250.00p 254.00p 118972
21/06/2024 253.00p 265.50p 241.60p 260.00p 157070
20/06/2024 260.00p 266.50p 242.00p 247.50p 302907
19/06/2024 274.00p 274.00p 254.00p 260.00p 180800
18/06/2024 287.50p 287.50p 264.00p 270.50p 140242
17/06/2024 287.50p 287.50p 271.00p 278.00p 159000
14/06/2024 291.50p 298.50p 278.00p 283.00p 105813
13/06/2024 295.50p 301.00p 285.00p 292.50p 130743
12/06/2024 330.50p 336.31p 290.00p 299.00p 916966
11/06/2024 272.50p 285.00p 264.50p 277.00p 169984
10/06/2024 276.50p 281.00p 272.32p 275.50p 77738
07/06/2024 280.00p 282.53p 271.50p 272.00p 43192
06/06/2024 264.00p 280.50p 256.00p 280.00p 114666
05/06/2024 264.00p 269.85p 255.50p 260.00p 66502
04/06/2024 272.00p 274.00p 260.00p 260.50p 59543
03/06/2024 267.00p 274.50p 261.62p 263.00p 63921
31/05/2024 266.50p 266.50p 262.00p 263.00p 83336
30/05/2024 258.00p 266.50p 246.00p 260.00p 164988
29/05/2024 270.00p 270.00p 248.50p 253.50p 133687
28/05/2024 267.50p 274.50p 259.00p 267.00p 105251
24/05/2024 275.50p 284.50p 263.50p 268.00p 98834
23/05/2024 281.50p 288.00p 276.00p 278.00p 76991
22/05/2024 278.00p 287.00p 276.50p 285.00p 363750
21/05/2024 286.00p 294.50p 270.05p 282.00p 196926
20/05/2024 292.00p 309.50p 280.00p 287.50p 206059
17/05/2024 287.00p 295.00p 277.50p 277.50p 79819
16/05/2024 294.50p 294.50p 286.50p 286.50p 48553
15/05/2024 290.00p 300.00p 288.50p 291.50p 144903
14/05/2024 297.50p 300.00p 282.95p 286.00p 88941
13/05/2024 292.00p 297.00p 275.00p 297.00p 291375
10/05/2024 299.00p 300.00p 281.00p 289.50p 182351
09/05/2024 302.00p 313.80p 295.00p 299.00p 544647
08/05/2024 276.50p 307.00p 275.00p 300.00p 380893
07/05/2024 300.00p 309.00p 268.00p 283.00p 804030
03/05/2024 245.00p 284.50p 245.00p 265.00p 396725
02/05/2024 259.00p 259.00p 242.50p 244.50p 187307
01/05/2024 229.00p 257.50p 228.20p 252.00p 650060
30/04/2024 209.00p 233.50p 206.00p 228.50p 180118
29/04/2024 205.50p 213.64p 205.50p 209.00p 52153
26/04/2024 204.00p 214.50p 201.62p 208.50p 59156
25/04/2024 200.00p 206.00p 199.40p 206.00p 41122
24/04/2024 204.00p 212.00p 200.50p 203.50p 161303
23/04/2024 210.00p 212.00p 203.92p 210.50p 48135
22/04/2024 215.00p 219.00p 205.50p 205.50p 40663
19/04/2024 200.00p 219.11p 197.00p 215.00p 85572
18/04/2024 204.50p 212.50p 200.50p 202.50p 65553
17/04/2024 196.80p 213.00p 192.60p 209.50p 103734
16/04/2024 205.00p 214.50p 194.40p 196.40p 194942
15/04/2024 215.00p 219.00p 203.00p 212.50p 187116
12/04/2024 224.00p 237.97p 210.08p 212.50p 250210
11/04/2024 197.80p 235.00p 196.40p 225.00p 311210
10/04/2024 204.50p 209.50p 192.20p 195.20p 178703
09/04/2024 210.00p 216.50p 197.80p 205.00p 279757
08/04/2024 189.80p 213.50p 187.00p 209.00p 472546
05/04/2024 180.20p 189.40p 171.80p 184.60p 217323
04/04/2024 173.00p 194.40p 173.00p 184.40p 436695
03/04/2024 157.80p 175.80p 153.00p 175.80p 293461
02/04/2024 153.60p 167.95p 143.40p 158.00p 347416
28/03/2024 132.20p 144.42p 130.92p 141.00p 154535
27/03/2024 134.20p 139.20p 130.40p 136.20p 95779
26/03/2024 136.80p 143.80p 130.06p 131.60p 86305
25/03/2024 137.80p 145.00p 135.60p 138.40p 24310
22/03/2024 136.20p 142.20p 130.20p 141.20p 70509
21/03/2024 134.80p 135.40p 131.60p 134.00p 37512
20/03/2024 127.00p 128.00p 127.00p 130.00p 53697
19/03/2024 127.00p 134.80p 125.91p 128.00p 83438
18/03/2024 132.80p 140.00p 127.80p 128.00p 62531
15/03/2024 135.20p 143.40p 135.00p 135.40p 135583
14/03/2024 138.00p 138.00p 133.10p 135.00p 84388
13/03/2024 140.00p 140.00p 130.00p 133.00p 75413
12/03/2024 130.00p 137.80p 128.40p 135.80p 55797
11/03/2024 120.00p 129.17p 120.00p 126.20p 116857
08/03/2024 128.60p 129.00p 124.00p 124.00p 61131
07/03/2024 131.00p 131.00p 122.34p 124.20p 66543
06/03/2024 129.20p 131.69p 125.20p 125.80p 67270
05/03/2024 126.20p 133.40p 125.80p 128.80p 257795
04/03/2024 128.40p 133.80p 124.72p 131.60p 344813
01/03/2024 124.20p 129.80p 119.18p 126.60p 265472
29/02/2024 113.40p 123.60p 106.56p 121.40p 720313
28/02/2024 114.20p 119.80p 110.00p 114.00p 599596
27/02/2024 121.60p 127.00p 112.40p 114.00p 529064
26/02/2024 127.00p 127.00p 121.20p 121.20p 129841
23/02/2024 127.20p 131.41p 125.20p 127.00p 57460
22/02/2024 130.20p 138.00p 127.00p 128.20p 98424
21/02/2024 136.00p 137.80p 130.20p 130.20p 39551
20/02/2024 135.20p 139.49p 131.00p 133.20p 72264
19/02/2024 138.60p 144.80p 136.19p 136.60p 53539
16/02/2024 140.80p 144.80p 138.20p 139.60p 104076

*Close Price adjusted for both dividends and splits