1. Share Prices

  2. Frontier Developments PLC (FDEV)

224.10p-1.40 (-0.62%)26 Nov 2024, 14:22
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
Nov 25, 2024224.50p235.00p217.42p225.50p88,303
Nov 22, 2024215.00p223.00p215.00p219.50p23,069
Nov 21, 2024219.00p224.00p202.58p214.50p70,915
Nov 20, 2024220.00p220.00p211.50p215.50p299,975
Nov 19, 2024222.00p224.50p215.00p217.00p10,795
Nov 18, 2024235.00p235.00p213.69p222.50p240,338
Nov 15, 2024235.00p235.00p223.00p224.50p66,787
Nov 14, 2024235.00p245.00p230.00p235.00p83,836
Nov 13, 2024235.50p242.50p229.60p235.00p81,072
Nov 12, 2024234.00p237.50p232.30p235.00p70,021
Nov 11, 2024239.00p239.50p227.50p234.50p51,234
Nov 8, 2024235.00p244.50p210.00p230.00p398,850
Nov 7, 2024290.00p294.00p228.36p236.00p1,332,339
Nov 6, 2024285.00p300.50p284.40p297.00p301,840
Nov 5, 2024276.00p289.50p266.50p282.50p259,503
Nov 4, 2024274.50p278.54p269.98p276.50p109,467
Nov 1, 2024262.00p272.50p256.00p270.00p99,120
Oct 31, 2024256.50p269.50p251.50p265.00p179,341
Oct 30, 2024237.00p264.00p237.00p255.00p267,642
Oct 29, 2024235.00p245.00p225.00p240.00p99,806
Oct 28, 2024237.50p239.50p225.50p235.00p14,218
Oct 25, 2024230.50p240.00p230.50p238.50p26,548
Oct 24, 2024238.00p238.00p227.50p235.00p56,110
Oct 23, 2024236.50p239.00p229.00p235.00p49,890
Oct 22, 2024234.00p237.00p229.00p234.50p159,319
Oct 21, 2024233.50p233.50p222.50p226.00p68,362
Oct 18, 2024225.00p229.00p222.50p225.00p11,659
Oct 17, 2024234.00p234.00p225.00p227.50p34,704
Oct 16, 2024220.50p235.00p220.47p226.00p68,140
Oct 15, 2024215.00p221.50p207.00p218.50p124,893
Oct 14, 2024214.00p220.00p210.00p215.00p56,827
Oct 11, 2024221.00p221.00p211.28p212.00p67,231
Oct 10, 2024230.00p230.00p217.00p217.00p98,814
Oct 9, 2024222.00p230.00p218.00p224.00p297,098
Oct 8, 2024233.50p233.50p219.50p221.00p83,162
Oct 7, 2024242.50p242.50p226.00p229.50p76,009
Oct 4, 2024240.00p242.00p228.50p238.00p71,379
Oct 3, 2024245.00p245.00p228.00p230.50p72,629
Oct 2, 2024235.50p238.16p230.38p233.00p48,776
Oct 1, 2024248.00p248.00p234.50p235.00p36,053
Sep 30, 2024245.00p246.00p232.50p239.50p49,370
Sep 27, 2024239.00p244.50p237.00p244.50p37,454
Sep 26, 2024243.00p245.00p233.00p239.00p137,268
Sep 25, 2024249.00p252.00p238.10p241.50p70,145
Sep 24, 2024240.00p248.00p238.50p246.50p190,002
Sep 23, 2024241.00p250.00p235.00p236.00p292,314
Sep 20, 2024247.00p258.00p242.50p245.50p83,876
Sep 19, 2024250.00p254.98p245.00p247.00p93,242
Sep 18, 2024245.00p260.00p245.00p253.50p86,301
Sep 17, 2024240.00p252.00p235.98p250.00p257,448
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC564.006.98
Bakkavor Group PLC135.504.23
Intertek Group PLC4,680.003.72
Burberry Group PLC935.603.86
Telecom Plus PLC1,806.002.50
Helios Towers PLC98.802.07

Fallers

CompanyPrice% Chg
Goodwin PLC6,540.00-6.30
Just Group PLC140.20-5.01
Wizz Air Holdings PLC1,298.00-4.70
Wood Group (John) PLC55.40-4.15
Ceres Power Holdings PLC160.33-3.76
Intermediate Capital Group PLC2,050.00-3.67