Australia markets closed

Frontier Developments plc (FDEV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
283.00-9.50 (-3.25%)
At close: 05:05PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024291.50298.50278.00283.00283.00105,813
13 June 2024295.50301.00285.00292.50292.50130,742
12 June 2024330.50336.31290.00299.00299.00916,966
11 June 2024272.50285.00264.50277.00277.00169,984
10 June 2024276.50281.00272.32275.50275.5077,738
07 June 2024280.00282.53271.50272.00272.0043,192
06 June 2024264.00280.50256.00280.00280.00114,666
05 June 2024264.00269.85255.50260.00260.0066,502
04 June 2024272.00274.00260.00260.50260.5059,543
03 June 2024267.00274.50261.62263.00263.0063,921
31 May 2024266.50266.50262.00263.00263.0083,336
30 May 2024258.00266.50246.00260.00260.00164,988
29 May 2024270.00270.00248.50253.50253.50133,686
28 May 2024267.50274.50259.00267.00267.00105,251
24 May 2024275.50284.50263.50268.00268.0098,834
23 May 2024281.50288.00276.00278.00278.0076,991
22 May 2024278.00287.00276.50285.00285.00363,750
21 May 2024286.00294.50270.05282.00282.00196,925
20 May 2024292.00309.50280.00287.50287.50206,059
17 May 2024287.00295.00277.50277.50277.5079,819
16 May 2024294.50294.50286.50286.50286.5048,553
15 May 2024290.00300.00288.50291.50291.50144,903
14 May 2024297.50300.00282.95286.00286.0088,941
13 May 2024292.00297.00275.00297.00297.00291,375
10 May 2024299.00300.00281.00289.50289.50182,350
09 May 2024302.00313.80295.00299.00299.00544,646
08 May 2024276.50307.00275.00300.00300.00380,893
07 May 2024300.00309.00268.00283.00283.00804,030
03 May 2024245.00284.50245.00265.00265.00396,724
02 May 2024259.00259.00242.50244.50244.50187,307
01 May 2024229.00257.50228.21252.00252.00650,060
30 Apr 2024209.00233.50206.00228.50228.50180,118
29 Apr 2024205.50213.64205.50209.00209.0052,153
26 Apr 2024204.00214.50201.63208.50208.50129,558
25 Apr 2024200.00206.00199.40206.00206.0046,140
24 Apr 2024204.00212.00200.50203.50203.50209,636
23 Apr 2024210.00212.00203.92210.50210.5080,009
22 Apr 2024215.00219.00205.50205.50205.5063,251
19 Apr 2024200.00219.12197.00215.00215.00117,827
18 Apr 2024204.50212.50200.50202.50202.5086,707
17 Apr 2024196.80213.00192.60209.50209.50166,766
16 Apr 2024205.00214.50194.40196.40196.40227,299
15 Apr 2024215.00219.00203.00212.50212.50257,122
12 Apr 2024224.00237.97210.08212.50212.50344,158
11 Apr 2024197.80235.00196.40225.00225.00361,573
10 Apr 2024204.50209.50192.20195.20195.20198,899
09 Apr 2024210.00216.50197.80205.00205.00356,356
08 Apr 2024189.80213.50187.00209.00209.00522,713
05 Apr 2024180.20189.40171.80184.60184.60282,754
04 Apr 2024173.00194.40183.00184.40184.40524,415
03 Apr 2024157.80175.80153.00175.80175.80293,461
02 Apr 2024153.60167.95143.40158.00158.00399,678
28 Mar 2024132.20144.42130.92141.00141.00173,813
27 Mar 2024134.20139.20130.40136.20136.20141,495
26 Mar 2024136.80143.80130.06131.60131.60127,148
25 Mar 2024137.80145.00135.60138.40138.4028,547
22 Mar 2024136.20142.20130.20141.20141.2074,331
21 Mar 2024134.80135.40131.60134.00134.0041,939
20 Mar 2024130.60134.80125.20130.00130.0058,204
19 Mar 2024127.00134.80125.91128.00128.0093,975
18 Mar 2024132.80140.00127.80128.00128.0066,225
15 Mar 2024135.20143.40135.00135.40135.40161,173
14 Mar 2024138.00138.00133.10135.00135.00108,185
13 Mar 2024140.00140.00130.00133.00133.0081,573
12 Mar 2024130.00137.80128.40135.80135.8076,740
11 Mar 2024120.00129.17120.00126.20126.20136,310
08 Mar 2024128.60129.00124.00124.00124.00102,185
07 Mar 2024131.00131.00122.34124.20124.2080,478
06 Mar 2024129.20131.69125.20125.80125.8074,184
05 Mar 2024126.20133.40125.80128.80128.80265,642
04 Mar 2024128.40133.80124.72131.60131.60425,144
01 Mar 2024124.20129.80119.18126.60126.60325,730
29 Feb 2024113.40123.60106.56121.40121.40805,748
28 Feb 2024114.20119.80110.00114.00114.00654,028
27 Feb 2024121.60127.00112.40114.00114.00576,688
26 Feb 2024127.00127.00121.20121.20121.20135,117
23 Feb 2024127.20131.41125.20127.00127.0074,467
22 Feb 2024130.20138.00127.00128.20128.20103,594
21 Feb 2024136.00137.80130.20130.20130.2051,599
20 Feb 2024135.20139.49131.00133.20133.2089,442
19 Feb 2024138.60144.80136.19136.60136.6066,701
16 Feb 2024140.80144.80138.20139.60139.60136,170
15 Feb 2024149.80149.80138.60140.60140.60133,238
14 Feb 2024148.60149.60140.20148.60148.6066,233
13 Feb 2024150.00150.00140.60144.00144.0040,863
12 Feb 2024154.80154.80143.20146.00146.0068,696
09 Feb 2024154.20154.80146.21150.60150.60156,533
08 Feb 2024150.00162.80150.00156.00156.00383,810
07 Feb 2024139.00150.20139.00150.20150.20131,037
06 Feb 2024140.00145.00138.20145.00145.00117,103
05 Feb 2024144.60145.00136.59140.40140.40108,530
02 Feb 2024135.20147.80135.20142.60142.60234,773
01 Feb 2024145.00147.00132.20135.00135.00314,470
31 Jan 2024145.60149.80135.60144.40144.40208,876
30 Jan 2024159.20159.20144.04144.80144.80267,270
29 Jan 2024163.80163.80150.80156.00156.00284,789
26 Jan 2024154.00164.00152.00160.80160.80627,504
25 Jan 2024155.00161.40150.00153.20153.20329,025
24 Jan 2024150.00168.45150.00156.40156.40423,084
23 Jan 2024141.20156.14141.20152.00152.00422,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...