Shares Magazine
190.00p-8.00 (-4.04%)02 May 2025, 16:35
Frontier Developments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 199.00p | 199.80p | 190.00p | 190.00p | 17,010 |
| May 1, 2025 | 199.00p | 200.00p | 190.20p | 198.00p | 13,956 |
| Apr 30, 2025 | 193.00p | 200.00p | 185.00p | 200.00p | 48,780 |
| Apr 29, 2025 | 186.00p | 194.80p | 185.96p | 190.20p | 24,734 |
| Apr 28, 2025 | 194.20p | 195.00p | 185.20p | 190.40p | 14,577 |
| Apr 25, 2025 | 188.20p | 194.80p | 185.00p | 189.60p | 75,383 |
| Apr 24, 2025 | 191.60p | 195.15p | 186.16p | 195.00p | 23,060 |
| Apr 23, 2025 | 194.60p | 199.80p | 191.40p | 192.40p | 8,023 |
| Apr 22, 2025 | 194.80p | 198.60p | 191.20p | 191.20p | 10,633 |
| Apr 17, 2025 | 194.40p | 200.00p | 190.00p | 190.00p | 47,347 |
| Apr 16, 2025 | 196.00p | 196.40p | 189.00p | 190.80p | 78,261 |
| Apr 15, 2025 | 196.00p | 201.50p | 196.00p | 196.40p | 12,363 |
| Apr 14, 2025 | 198.00p | 204.50p | 196.80p | 196.80p | 13,131 |
| Apr 11, 2025 | 205.00p | 205.00p | 195.40p | 195.40p | 42,253 |
| Apr 10, 2025 | 202.50p | 210.00p | 196.00p | 196.00p | 35,967 |
| Apr 9, 2025 | 205.00p | 209.50p | 201.50p | 203.00p | 72,799 |
| Apr 8, 2025 | 209.00p | 210.50p | 200.50p | 210.50p | 19,545 |
| Apr 7, 2025 | 202.50p | 210.00p | 196.00p | 200.00p | 45,024 |
| Apr 4, 2025 | 214.00p | 220.00p | 206.00p | 210.00p | 89,542 |
| Apr 3, 2025 | 216.00p | 219.50p | 214.00p | 214.00p | 50,624 |
| Apr 2, 2025 | 216.00p | 224.50p | 215.00p | 216.00p | 22,883 |
| Apr 1, 2025 | 220.00p | 222.00p | 214.00p | 216.00p | 18,977 |
| Mar 31, 2025 | 218.00p | 222.00p | 210.00p | 220.00p | 89,481 |
| Mar 28, 2025 | 215.00p | 222.00p | 215.00p | 218.00p | 18,159 |
| Mar 27, 2025 | 221.50p | 226.03p | 215.53p | 216.50p | 11,356 |
| Mar 26, 2025 | 220.50p | 226.00p | 215.50p | 222.00p | 19,173 |
| Mar 25, 2025 | 220.50p | 229.50p | 216.50p | 216.50p | 40,406 |
| Mar 24, 2025 | 217.50p | 230.00p | 208.60p | 223.00p | 43,246 |
| Mar 21, 2025 | 209.50p | 219.50p | 205.50p | 214.50p | 126,222 |
| Mar 20, 2025 | 207.50p | 210.00p | 200.50p | 210.00p | 40,425 |
| Mar 19, 2025 | 207.50p | 208.00p | 204.94p | 208.00p | 27,187 |
| Mar 18, 2025 | 204.00p | 208.50p | 200.00p | 208.00p | 12,942 |
| Mar 17, 2025 | 207.00p | 210.00p | 198.40p | 207.50p | 32,048 |
| Mar 14, 2025 | 203.00p | 209.50p | 203.00p | 206.00p | 22,513 |
| Mar 13, 2025 | 196.20p | 209.50p | 196.20p | 205.00p | 7,738 |
| Mar 12, 2025 | 206.50p | 207.76p | 196.60p | 202.50p | 63,812 |
| Mar 11, 2025 | 190.60p | 210.25p | 187.57p | 196.20p | 164,493 |
| Mar 10, 2025 | 192.00p | 192.83p | 185.00p | 188.20p | 46,780 |
| Mar 7, 2025 | 193.60p | 195.00p | 185.38p | 186.40p | 111,523 |
| Mar 6, 2025 | 186.40p | 195.00p | 186.40p | 190.00p | 18,292 |
| Mar 5, 2025 | 194.80p | 194.80p | 186.40p | 190.00p | 18,169 |
| Mar 4, 2025 | 194.80p | 195.00p | 186.00p | 186.00p | 17,521 |
| Mar 3, 2025 | 184.00p | 194.00p | 180.80p | 190.40p | 65,142 |
| Feb 28, 2025 | 187.00p | 194.80p | 176.40p | 190.00p | 128,224 |
| Feb 27, 2025 | 192.00p | 199.80p | 192.00p | 193.00p | 23,709 |
| Feb 26, 2025 | 201.50p | 201.50p | 191.33p | 192.00p | 23,666 |
| Feb 25, 2025 | 194.20p | 204.50p | 189.60p | 189.60p | 63,813 |
| Feb 24, 2025 | 205.00p | 207.00p | 196.40p | 198.00p | 16,353 |
| Feb 21, 2025 | 207.00p | 213.00p | 200.00p | 200.00p | 30,962 |
| Feb 20, 2025 | 211.50p | 217.00p | 205.00p | 205.00p | 60,543 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.