Frontier Developments plc (FDEV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 291.50 | 298.50 | 278.00 | 283.00 | 283.00 | 105,813 |
| 13 June 2024 | 295.50 | 301.00 | 285.00 | 292.50 | 292.50 | 130,742 |
| 12 June 2024 | 330.50 | 336.31 | 290.00 | 299.00 | 299.00 | 916,966 |
| 11 June 2024 | 272.50 | 285.00 | 264.50 | 277.00 | 277.00 | 169,984 |
| 10 June 2024 | 276.50 | 281.00 | 272.32 | 275.50 | 275.50 | 77,738 |
| 07 June 2024 | 280.00 | 282.53 | 271.50 | 272.00 | 272.00 | 43,192 |
| 06 June 2024 | 264.00 | 280.50 | 256.00 | 280.00 | 280.00 | 114,666 |
| 05 June 2024 | 264.00 | 269.85 | 255.50 | 260.00 | 260.00 | 66,502 |
| 04 June 2024 | 272.00 | 274.00 | 260.00 | 260.50 | 260.50 | 59,543 |
| 03 June 2024 | 267.00 | 274.50 | 261.62 | 263.00 | 263.00 | 63,921 |
| 31 May 2024 | 266.50 | 266.50 | 262.00 | 263.00 | 263.00 | 83,336 |
| 30 May 2024 | 258.00 | 266.50 | 246.00 | 260.00 | 260.00 | 164,988 |
| 29 May 2024 | 270.00 | 270.00 | 248.50 | 253.50 | 253.50 | 133,686 |
| 28 May 2024 | 267.50 | 274.50 | 259.00 | 267.00 | 267.00 | 105,251 |
| 24 May 2024 | 275.50 | 284.50 | 263.50 | 268.00 | 268.00 | 98,834 |
| 23 May 2024 | 281.50 | 288.00 | 276.00 | 278.00 | 278.00 | 76,991 |
| 22 May 2024 | 278.00 | 287.00 | 276.50 | 285.00 | 285.00 | 363,750 |
| 21 May 2024 | 286.00 | 294.50 | 270.05 | 282.00 | 282.00 | 196,925 |
| 20 May 2024 | 292.00 | 309.50 | 280.00 | 287.50 | 287.50 | 206,059 |
| 17 May 2024 | 287.00 | 295.00 | 277.50 | 277.50 | 277.50 | 79,819 |
| 16 May 2024 | 294.50 | 294.50 | 286.50 | 286.50 | 286.50 | 48,553 |
| 15 May 2024 | 290.00 | 300.00 | 288.50 | 291.50 | 291.50 | 144,903 |
| 14 May 2024 | 297.50 | 300.00 | 282.95 | 286.00 | 286.00 | 88,941 |
| 13 May 2024 | 292.00 | 297.00 | 275.00 | 297.00 | 297.00 | 291,375 |
| 10 May 2024 | 299.00 | 300.00 | 281.00 | 289.50 | 289.50 | 182,350 |
| 09 May 2024 | 302.00 | 313.80 | 295.00 | 299.00 | 299.00 | 544,646 |
| 08 May 2024 | 276.50 | 307.00 | 275.00 | 300.00 | 300.00 | 380,893 |
| 07 May 2024 | 300.00 | 309.00 | 268.00 | 283.00 | 283.00 | 804,030 |
| 03 May 2024 | 245.00 | 284.50 | 245.00 | 265.00 | 265.00 | 396,724 |
| 02 May 2024 | 259.00 | 259.00 | 242.50 | 244.50 | 244.50 | 187,307 |
| 01 May 2024 | 229.00 | 257.50 | 228.21 | 252.00 | 252.00 | 650,060 |
| 30 Apr 2024 | 209.00 | 233.50 | 206.00 | 228.50 | 228.50 | 180,118 |
| 29 Apr 2024 | 205.50 | 213.64 | 205.50 | 209.00 | 209.00 | 52,153 |
| 26 Apr 2024 | 204.00 | 214.50 | 201.63 | 208.50 | 208.50 | 129,558 |
| 25 Apr 2024 | 200.00 | 206.00 | 199.40 | 206.00 | 206.00 | 46,140 |
| 24 Apr 2024 | 204.00 | 212.00 | 200.50 | 203.50 | 203.50 | 209,636 |
| 23 Apr 2024 | 210.00 | 212.00 | 203.92 | 210.50 | 210.50 | 80,009 |
| 22 Apr 2024 | 215.00 | 219.00 | 205.50 | 205.50 | 205.50 | 63,251 |
| 19 Apr 2024 | 200.00 | 219.12 | 197.00 | 215.00 | 215.00 | 117,827 |
| 18 Apr 2024 | 204.50 | 212.50 | 200.50 | 202.50 | 202.50 | 86,707 |
| 17 Apr 2024 | 196.80 | 213.00 | 192.60 | 209.50 | 209.50 | 166,766 |
| 16 Apr 2024 | 205.00 | 214.50 | 194.40 | 196.40 | 196.40 | 227,299 |
| 15 Apr 2024 | 215.00 | 219.00 | 203.00 | 212.50 | 212.50 | 257,122 |
| 12 Apr 2024 | 224.00 | 237.97 | 210.08 | 212.50 | 212.50 | 344,158 |
| 11 Apr 2024 | 197.80 | 235.00 | 196.40 | 225.00 | 225.00 | 361,573 |
| 10 Apr 2024 | 204.50 | 209.50 | 192.20 | 195.20 | 195.20 | 198,899 |
| 09 Apr 2024 | 210.00 | 216.50 | 197.80 | 205.00 | 205.00 | 356,356 |
| 08 Apr 2024 | 189.80 | 213.50 | 187.00 | 209.00 | 209.00 | 522,713 |
| 05 Apr 2024 | 180.20 | 189.40 | 171.80 | 184.60 | 184.60 | 282,754 |
| 04 Apr 2024 | 173.00 | 194.40 | 183.00 | 184.40 | 184.40 | 524,415 |
| 03 Apr 2024 | 157.80 | 175.80 | 153.00 | 175.80 | 175.80 | 293,461 |
| 02 Apr 2024 | 153.60 | 167.95 | 143.40 | 158.00 | 158.00 | 399,678 |
| 28 Mar 2024 | 132.20 | 144.42 | 130.92 | 141.00 | 141.00 | 173,813 |
| 27 Mar 2024 | 134.20 | 139.20 | 130.40 | 136.20 | 136.20 | 141,495 |
| 26 Mar 2024 | 136.80 | 143.80 | 130.06 | 131.60 | 131.60 | 127,148 |
| 25 Mar 2024 | 137.80 | 145.00 | 135.60 | 138.40 | 138.40 | 28,547 |
| 22 Mar 2024 | 136.20 | 142.20 | 130.20 | 141.20 | 141.20 | 74,331 |
| 21 Mar 2024 | 134.80 | 135.40 | 131.60 | 134.00 | 134.00 | 41,939 |
| 20 Mar 2024 | 130.60 | 134.80 | 125.20 | 130.00 | 130.00 | 58,204 |
| 19 Mar 2024 | 127.00 | 134.80 | 125.91 | 128.00 | 128.00 | 93,975 |
| 18 Mar 2024 | 132.80 | 140.00 | 127.80 | 128.00 | 128.00 | 66,225 |
| 15 Mar 2024 | 135.20 | 143.40 | 135.00 | 135.40 | 135.40 | 161,173 |
| 14 Mar 2024 | 138.00 | 138.00 | 133.10 | 135.00 | 135.00 | 108,185 |
| 13 Mar 2024 | 140.00 | 140.00 | 130.00 | 133.00 | 133.00 | 81,573 |
| 12 Mar 2024 | 130.00 | 137.80 | 128.40 | 135.80 | 135.80 | 76,740 |
| 11 Mar 2024 | 120.00 | 129.17 | 120.00 | 126.20 | 126.20 | 136,310 |
| 08 Mar 2024 | 128.60 | 129.00 | 124.00 | 124.00 | 124.00 | 102,185 |
| 07 Mar 2024 | 131.00 | 131.00 | 122.34 | 124.20 | 124.20 | 80,478 |
| 06 Mar 2024 | 129.20 | 131.69 | 125.20 | 125.80 | 125.80 | 74,184 |
| 05 Mar 2024 | 126.20 | 133.40 | 125.80 | 128.80 | 128.80 | 265,642 |
| 04 Mar 2024 | 128.40 | 133.80 | 124.72 | 131.60 | 131.60 | 425,144 |
| 01 Mar 2024 | 124.20 | 129.80 | 119.18 | 126.60 | 126.60 | 325,730 |
| 29 Feb 2024 | 113.40 | 123.60 | 106.56 | 121.40 | 121.40 | 805,748 |
| 28 Feb 2024 | 114.20 | 119.80 | 110.00 | 114.00 | 114.00 | 654,028 |
| 27 Feb 2024 | 121.60 | 127.00 | 112.40 | 114.00 | 114.00 | 576,688 |
| 26 Feb 2024 | 127.00 | 127.00 | 121.20 | 121.20 | 121.20 | 135,117 |
| 23 Feb 2024 | 127.20 | 131.41 | 125.20 | 127.00 | 127.00 | 74,467 |
| 22 Feb 2024 | 130.20 | 138.00 | 127.00 | 128.20 | 128.20 | 103,594 |
| 21 Feb 2024 | 136.00 | 137.80 | 130.20 | 130.20 | 130.20 | 51,599 |
| 20 Feb 2024 | 135.20 | 139.49 | 131.00 | 133.20 | 133.20 | 89,442 |
| 19 Feb 2024 | 138.60 | 144.80 | 136.19 | 136.60 | 136.60 | 66,701 |
| 16 Feb 2024 | 140.80 | 144.80 | 138.20 | 139.60 | 139.60 | 136,170 |
| 15 Feb 2024 | 149.80 | 149.80 | 138.60 | 140.60 | 140.60 | 133,238 |
| 14 Feb 2024 | 148.60 | 149.60 | 140.20 | 148.60 | 148.60 | 66,233 |
| 13 Feb 2024 | 150.00 | 150.00 | 140.60 | 144.00 | 144.00 | 40,863 |
| 12 Feb 2024 | 154.80 | 154.80 | 143.20 | 146.00 | 146.00 | 68,696 |
| 09 Feb 2024 | 154.20 | 154.80 | 146.21 | 150.60 | 150.60 | 156,533 |
| 08 Feb 2024 | 150.00 | 162.80 | 150.00 | 156.00 | 156.00 | 383,810 |
| 07 Feb 2024 | 139.00 | 150.20 | 139.00 | 150.20 | 150.20 | 131,037 |
| 06 Feb 2024 | 140.00 | 145.00 | 138.20 | 145.00 | 145.00 | 117,103 |
| 05 Feb 2024 | 144.60 | 145.00 | 136.59 | 140.40 | 140.40 | 108,530 |
| 02 Feb 2024 | 135.20 | 147.80 | 135.20 | 142.60 | 142.60 | 234,773 |
| 01 Feb 2024 | 145.00 | 147.00 | 132.20 | 135.00 | 135.00 | 314,470 |
| 31 Jan 2024 | 145.60 | 149.80 | 135.60 | 144.40 | 144.40 | 208,876 |
| 30 Jan 2024 | 159.20 | 159.20 | 144.04 | 144.80 | 144.80 | 267,270 |
| 29 Jan 2024 | 163.80 | 163.80 | 150.80 | 156.00 | 156.00 | 284,789 |
| 26 Jan 2024 | 154.00 | 164.00 | 152.00 | 160.80 | 160.80 | 627,504 |
| 25 Jan 2024 | 155.00 | 161.40 | 150.00 | 153.20 | 153.20 | 329,025 |
| 24 Jan 2024 | 150.00 | 168.45 | 150.00 | 156.40 | 156.40 | 423,084 |
| 23 Jan 2024 | 141.20 | 156.14 | 141.20 | 152.00 | 152.00 | 422,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.