1. Share Prices

  2. Frontier Developments PLC (FDEV)

290.00p-9.00 (-3.01%)14 Aug 2024, 10:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 13, 2024307.00p317.50p298.00p299.00p95,912
Aug 12, 2024305.00p320.00p300.87p309.00p152,748
Aug 9, 2024288.00p306.00p288.00p306.00p93,651
Aug 8, 2024291.00p295.00p284.00p292.50p86,058
Aug 7, 2024276.00p300.00p273.50p293.00p284,309
Aug 6, 2024255.00p277.50p253.00p275.50p354,886
Aug 5, 2024236.00p255.00p234.50p253.00p612,487
Aug 2, 2024265.00p273.50p250.00p253.50p393,413
Aug 1, 2024268.00p273.00p265.00p271.00p109,492
Jul 31, 2024264.50p265.00p256.00p263.00p99,664
Jul 30, 2024259.00p260.50p252.00p260.50p69,812
Jul 29, 2024269.50p270.00p253.00p256.50p85,942
Jul 26, 2024255.00p267.50p248.00p262.50p218,990
Jul 25, 2024242.00p251.59p236.50p251.00p830,462
Jul 24, 2024244.00p244.00p237.50p240.00p249,610
Jul 23, 2024245.00p247.15p238.50p241.50p275,415
Jul 22, 2024230.00p245.00p230.00p241.50p209,977
Jul 19, 2024245.00p248.00p231.60p233.00p158,736
Jul 18, 2024245.00p251.46p245.00p245.50p77,579
Jul 17, 2024252.50p254.50p242.50p247.00p79,459
Jul 16, 2024246.00p254.50p245.00p252.50p101,105
Jul 15, 2024255.00p258.00p245.95p252.00p143,600
Jul 12, 2024250.50p270.00p248.85p255.00p212,442
Jul 11, 2024245.00p256.35p245.00p250.50p80,810
Jul 10, 2024249.50p260.00p237.21p253.50p95,367
Jul 9, 2024245.00p250.00p241.38p250.00p96,090
Jul 8, 2024235.50p247.50p235.00p244.50p77,010
Jul 5, 2024247.00p251.00p235.50p238.00p151,726
Jul 4, 2024258.50p260.00p234.41p246.50p157,209
Jul 3, 2024245.00p257.00p245.00p251.00p63,279
Jul 2, 2024252.00p257.50p246.86p250.50p94,855
Jul 1, 2024242.00p253.87p241.50p252.00p61,048
Jun 28, 2024259.50p259.50p241.50p241.50p45,613
Jun 27, 2024248.00p253.50p247.00p250.00p33,692
Jun 26, 2024245.50p257.00p245.50p254.00p28,201
Jun 25, 2024252.50p255.00p248.00p254.00p58,320
Jun 24, 2024259.50p263.50p250.00p254.00p118,972
Jun 21, 2024253.00p265.50p241.60p260.00p157,070
Jun 20, 2024260.00p266.50p242.00p247.50p302,907
Jun 19, 2024274.00p274.00p254.00p260.00p180,800
Jun 18, 2024287.50p287.50p264.00p270.50p140,242
Jun 17, 2024287.50p287.50p271.00p278.00p159,000
Jun 14, 2024291.50p298.50p278.00p283.00p105,813
Jun 13, 2024295.50p301.00p285.00p292.50p130,742
Jun 12, 2024330.50p336.31p290.00p299.00p916,966
Jun 11, 2024272.50p285.00p264.50p277.00p169,984
Jun 10, 2024276.50p281.00p272.32p275.50p77,738
Jun 7, 2024280.00p282.53p271.50p272.00p43,192
Jun 6, 2024264.00p280.50p256.00p280.00p114,666
Jun 5, 2024264.00p269.85p255.50p260.00p66,502
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC650.0520.83
Flutter Entertainment PLC15,825.007.98
W.A.G Payment Solutions PLC66.006.45
Crest Nicholson Holdings PLC220.005.36
Dowlais Group PLC61.554.86
Entain PLC609.204.78

Fallers

CompanyPrice% Chg
Balfour Beatty PLC400.20-2.29
Genus PLC1,720.00-1.71
Rio Tinto PLC4,847.50-1.65
Bh Macro Limited391.00-1.51
Beazley PLC722.50-1.57
Anglo American PLC2,199.00-1.46