Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2025 515.00p 524.00p 511.82p 523.00p 783504
04/12/2025 526.00p 540.00p 509.00p 515.00p 413680
03/12/2025 524.00p 531.00p 520.00p 526.00p 21986
02/12/2025 529.00p 530.00p 520.00p 524.00p 26426
01/12/2025 533.00p 533.00p 521.75p 530.00p 25552
28/11/2025 535.00p 536.00p 525.00p 534.00p 24725
27/11/2025 510.00p 539.25p 510.00p 538.00p 83229
26/11/2025 515.00p 528.00p 514.00p 522.00p 44578
25/11/2025 523.00p 525.00p 515.00p 519.00p 47045
24/11/2025 516.00p 525.00p 514.34p 524.00p 30504
21/11/2025 515.00p 530.00p 512.95p 516.00p 61808
20/11/2025 524.00p 530.00p 520.80p 528.00p 44675
19/11/2025 530.00p 530.00p 518.00p 520.00p 65921
18/11/2025 550.00p 550.00p 521.00p 522.00p 63360
17/11/2025 528.00p 545.00p 520.00p 542.00p 102789
14/11/2025 545.00p 545.00p 515.00p 530.00p 145392
13/11/2025 540.00p 549.25p 525.00p 533.00p 132666
12/11/2025 556.00p 558.00p 525.86p 540.00p 217447
11/11/2025 562.00p 565.95p 548.00p 562.00p 155231
10/11/2025 559.00p 581.00p 550.00p 567.00p 136792
07/11/2025 559.00p 573.03p 552.00p 557.00p 145671
06/11/2025 530.00p 588.56p 525.00p 563.00p 683079
05/11/2025 500.00p 520.00p 500.00p 514.00p 160978
04/11/2025 514.00p 519.00p 498.31p 510.00p 162650
03/11/2025 515.00p 527.00p 512.00p 516.00p 139739
31/10/2025 520.00p 530.00p 516.00p 521.00p 74863
30/10/2025 515.00p 534.00p 515.00p 528.00p 100580
29/10/2025 520.00p 534.00p 518.00p 532.00p 103193
28/10/2025 533.00p 538.46p 519.00p 525.00p 285006
27/10/2025 481.00p 536.00p 481.00p 536.00p 485449
24/10/2025 470.00p 500.00p 455.00p 493.00p 373961
23/10/2025 470.00p 472.92p 458.00p 470.00p 96193
22/10/2025 445.00p 483.50p 440.00p 469.00p 295418
21/10/2025 432.00p 447.50p 412.50p 436.50p 124477
20/10/2025 420.00p 435.00p 420.00p 422.00p 78475
17/10/2025 435.00p 444.00p 423.00p 423.00p 75513
16/10/2025 447.50p 455.00p 438.50p 441.50p 63126
15/10/2025 436.00p 453.00p 425.50p 447.50p 113113
14/10/2025 425.50p 445.00p 425.50p 437.00p 143635
13/10/2025 436.50p 444.50p 428.31p 444.00p 150507
10/10/2025 440.50p 450.00p 432.92p 437.00p 69612
09/10/2025 464.00p 464.00p 441.00p 445.00p 90049
08/10/2025 465.00p 465.00p 457.00p 460.00p 38249
07/10/2025 457.00p 470.38p 454.00p 463.00p 205695
06/10/2025 460.00p 473.00p 450.50p 464.00p 251204
03/10/2025 450.00p 465.00p 450.00p 459.50p 188263
02/10/2025 452.00p 464.00p 450.85p 457.50p 216318
01/10/2025 458.00p 458.00p 441.50p 453.50p 74303
30/09/2025 450.00p 458.00p 440.50p 458.00p 74121
29/09/2025 431.50p 459.00p 430.00p 448.50p 335017
26/09/2025 420.00p 432.00p 400.50p 426.00p 261397
25/09/2025 400.50p 419.50p 400.50p 415.50p 43013
24/09/2025 418.50p 419.00p 411.50p 414.00p 60531
23/09/2025 417.00p 420.00p 408.00p 415.50p 249353
22/09/2025 410.00p 420.00p 407.50p 415.50p 222090
19/09/2025 404.00p 419.50p 400.50p 407.00p 148508
18/09/2025 406.00p 410.00p 401.00p 405.00p 225522
17/09/2025 400.00p 412.69p 400.00p 406.00p 94722
16/09/2025 384.00p 408.00p 384.00p 408.00p 182964
15/09/2025 384.00p 413.64p 383.00p 408.00p 163423
12/09/2025 375.50p 385.00p 375.00p 382.50p 92359
11/09/2025 378.50p 385.00p 378.50p 380.00p 61284
10/09/2025 378.50p 397.00p 375.00p 385.00p 295555
09/09/2025 380.00p 380.00p 365.00p 375.00p 79170
08/09/2025 378.50p 382.25p 365.50p 377.00p 74413
05/09/2025 375.00p 380.00p 361.00p 377.00p 45237
04/09/2025 365.00p 374.46p 353.00p 370.00p 71365
03/09/2025 360.00p 364.50p 354.96p 359.00p 78041
02/09/2025 366.00p 366.00p 351.50p 357.50p 186702
01/09/2025 382.00p 382.00p 365.00p 365.00p 62657
29/08/2025 375.00p 380.00p 366.00p 374.00p 57075
28/08/2025 380.00p 383.00p 375.00p 375.00p 108730
27/08/2025 380.00p 382.00p 376.00p 380.00p 85288
26/08/2025 382.00p 383.70p 365.50p 376.50p 75791
22/08/2025 383.00p 385.00p 365.00p 379.00p 83735
21/08/2025 370.00p 384.50p 365.50p 381.00p 53011
20/08/2025 370.00p 378.00p 368.22p 372.00p 64965
19/08/2025 370.00p 378.00p 365.00p 371.00p 59890
18/08/2025 366.00p 377.00p 365.00p 370.00p 76484
15/08/2025 374.00p 380.00p 367.00p 371.50p 65155
14/08/2025 379.50p 381.00p 365.50p 373.50p 99081
13/08/2025 380.00p 382.00p 366.00p 375.50p 116222
12/08/2025 380.00p 392.00p 376.50p 380.00p 66134
11/08/2025 387.00p 390.00p 375.00p 380.50p 89980
08/08/2025 390.00p 395.00p 378.50p 385.50p 81091
07/08/2025 377.00p 393.25p 367.50p 390.50p 202462
06/08/2025 372.00p 380.00p 371.50p 377.50p 41959
05/08/2025 378.00p 382.00p 362.00p 377.50p 68183
04/08/2025 370.00p 380.00p 359.00p 380.00p 116488
01/08/2025 365.00p 374.65p 358.00p 372.00p 37253
31/07/2025 362.00p 375.00p 350.50p 370.00p 58114
30/07/2025 353.00p 370.00p 350.00p 361.00p 148015
29/07/2025 365.00p 367.54p 358.00p 358.00p 104650
28/07/2025 365.00p 369.00p 347.50p 358.50p 161022
25/07/2025 360.50p 365.00p 355.00p 360.00p 119501
24/07/2025 366.00p 370.00p 346.50p 360.00p 144624
23/07/2025 375.00p 379.50p 360.50p 362.50p 110562
22/07/2025 369.50p 376.00p 367.00p 373.50p 141072
21/07/2025 369.50p 375.00p 367.50p 367.50p 96303
18/07/2025 374.00p 374.50p 365.00p 370.00p 117031
17/07/2025 365.00p 370.00p 360.50p 369.00p 44660
16/07/2025 365.00p 370.00p 355.50p 363.50p 66308
15/07/2025 359.50p 369.50p 356.00p 368.00p 204746
14/07/2025 359.50p 365.00p 345.50p 364.00p 65029
11/07/2025 356.00p 365.00p 353.00p 362.00p 145869
10/07/2025 349.50p 360.00p 340.50p 357.00p 163498
09/07/2025 346.00p 354.50p 345.00p 345.00p 85812
08/07/2025 335.00p 351.61p 335.00p 348.00p 137059
07/07/2025 330.00p 342.50p 329.28p 333.00p 103676
04/07/2025 330.00p 334.00p 322.50p 331.00p 45404
03/07/2025 315.00p 333.00p 310.50p 333.00p 81334
02/07/2025 315.00p 324.00p 315.00p 324.00p 52908
01/07/2025 310.50p 322.00p 310.00p 318.50p 160406
30/06/2025 308.50p 314.00p 308.00p 312.00p 67128
27/06/2025 310.00p 314.00p 302.00p 314.00p 69308
26/06/2025 308.00p 312.00p 304.84p 312.00p 63033
25/06/2025 305.50p 310.00p 291.00p 305.50p 154879
24/06/2025 310.00p 320.00p 305.50p 306.50p 54660
23/06/2025 315.00p 319.50p 306.50p 311.50p 75328
20/06/2025 311.00p 322.00p 311.00p 320.50p 98189
19/06/2025 310.00p 319.50p 304.83p 312.00p 106181
18/06/2025 316.00p 320.50p 303.00p 308.50p 99045
17/06/2025 299.50p 317.78p 296.24p 316.00p 160479
16/06/2025 296.00p 303.50p 290.50p 301.00p 164683
13/06/2025 291.50p 299.50p 286.50p 294.00p 333767
12/06/2025 299.50p 304.00p 292.00p 294.00p 168742
11/06/2025 298.00p 324.50p 290.00p 298.00p 560867
10/06/2025 270.00p 277.28p 261.96p 270.00p 129664
09/06/2025 257.00p 270.00p 255.50p 270.00p 128969
06/06/2025 256.50p 269.50p 245.00p 250.00p 96712
05/06/2025 265.00p 269.50p 259.63p 265.00p 91408
04/06/2025 260.00p 265.18p 256.20p 265.00p 106252
03/06/2025 254.00p 260.74p 247.50p 258.00p 77455
02/06/2025 252.00p 256.00p 244.00p 256.00p 98182
30/05/2025 246.00p 249.00p 241.50p 249.00p 40280
29/05/2025 249.50p 253.22p 241.00p 249.50p 93935
28/05/2025 247.00p 257.81p 240.00p 248.00p 482624
27/05/2025 209.00p 229.00p 208.50p 228.00p 87426
23/05/2025 204.50p 212.50p 198.40p 212.50p 23732
22/05/2025 199.80p 205.00p 197.70p 200.00p 30859
21/05/2025 190.20p 204.00p 190.20p 204.00p 15108
20/05/2025 198.20p 198.40p 190.00p 190.00p 12661
19/05/2025 198.40p 200.00p 190.80p 198.40p 26866
16/05/2025 191.60p 200.00p 185.60p 200.00p 36508
15/05/2025 188.80p 199.80p 188.30p 188.60p 36683
14/05/2025 185.20p 199.20p 185.20p 199.20p 43637
13/05/2025 198.40p 199.80p 185.60p 195.60p 43139
12/05/2025 185.00p 198.60p 185.00p 193.60p 44338
09/05/2025 190.00p 195.00p 185.40p 188.00p 53848
08/05/2025 189.40p 194.40p 180.00p 185.00p 214744
07/05/2025 188.80p 189.40p 185.20p 188.80p 15380
06/05/2025 190.00p 200.00p 185.20p 191.00p 46609
02/05/2025 199.00p 199.80p 190.00p 190.00p 17012
01/05/2025 199.00p 200.00p 190.20p 198.00p 13957
30/04/2025 193.00p 200.00p 185.00p 200.00p 48780
29/04/2025 186.00p 194.80p 185.96p 190.20p 24735
28/04/2025 194.20p 195.00p 185.20p 190.40p 14579
25/04/2025 188.20p 194.80p 185.00p 189.60p 75385
24/04/2025 191.60p 195.15p 186.16p 195.00p 23061
23/04/2025 194.60p 199.80p 191.40p 192.40p 8024
22/04/2025 194.80p 198.60p 191.20p 191.20p 10634
17/04/2025 194.40p 200.00p 190.00p 190.00p 47345
16/04/2025 196.00p 196.40p 189.00p 190.80p 78261
15/04/2025 196.00p 201.50p 196.00p 196.40p 12364
14/04/2025 198.00p 204.50p 196.80p 196.80p 13132
11/04/2025 205.00p 205.00p 195.40p 195.40p 42255
10/04/2025 202.50p 210.00p 196.00p 196.00p 35968
09/04/2025 205.00p 209.50p 201.50p 203.00p 72799
08/04/2025 209.00p 210.50p 200.50p 210.50p 19547
07/04/2025 202.50p 210.00p 196.00p 200.00p 45026
04/04/2025 214.00p 220.00p 206.00p 210.00p 89542
03/04/2025 216.00p 219.50p 214.00p 214.00p 50624
02/04/2025 216.00p 224.50p 215.00p 216.00p 22883
01/04/2025 220.00p 222.00p 214.00p 216.00p 18977
31/03/2025 218.00p 222.00p 210.00p 220.00p 89482
28/03/2025 215.00p 222.00p 215.00p 218.00p 18159
27/03/2025 221.50p 226.03p 215.53p 216.50p 11356
26/03/2025 220.50p 226.00p 215.50p 222.00p 19174
25/03/2025 220.50p 229.50p 216.50p 216.50p 40407
24/03/2025 217.50p 230.00p 208.60p 223.00p 43247
21/03/2025 209.50p 219.50p 205.50p 214.50p 126222
20/03/2025 207.50p 210.00p 200.50p 210.00p 40425
19/03/2025 207.50p 208.00p 204.94p 208.00p 27188
18/03/2025 204.00p 208.50p 200.00p 208.00p 12944
17/03/2025 207.00p 210.00p 198.40p 207.50p 32050
14/03/2025 203.00p 209.50p 203.00p 206.00p 22513
13/03/2025 196.20p 209.50p 196.20p 205.00p 7738
12/03/2025 206.50p 207.77p 196.60p 202.50p 63812
11/03/2025 190.60p 210.25p 187.57p 196.20p 164494
10/03/2025 192.00p 192.83p 185.00p 188.20p 46781
07/03/2025 193.60p 195.00p 185.38p 186.40p 111524
06/03/2025 186.40p 195.00p 186.40p 190.00p 18293
05/03/2025 194.80p 194.80p 186.40p 190.00p 18170
04/03/2025 194.80p 195.00p 186.00p 186.00p 17521
03/03/2025 184.00p 194.00p 180.80p 190.40p 65142
28/02/2025 187.00p 194.80p 176.40p 190.00p 128225
27/02/2025 192.00p 199.80p 192.00p 193.00p 23709
26/02/2025 201.50p 201.50p 191.33p 192.00p 23666
25/02/2025 194.20p 204.50p 189.60p 189.60p 63813
24/02/2025 205.00p 207.00p 196.40p 198.00p 16354

*Close Price adjusted for both dividends and splits