Shares Magazine
358.00p-0.50 (-0.14%)29 Jul 2025, 16:35
Frontier Developments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 29, 2025 | 365.00p | 367.54p | 358.00p | 358.00p | 104,650 |
| Jul 28, 2025 | 365.00p | 369.00p | 347.50p | 358.50p | 161,022 |
| Jul 25, 2025 | 360.50p | 365.00p | 355.00p | 360.00p | 119,501 |
| Jul 24, 2025 | 366.00p | 370.00p | 346.50p | 360.00p | 144,624 |
| Jul 23, 2025 | 375.00p | 379.50p | 360.50p | 362.50p | 122,882 |
| Jul 22, 2025 | 369.50p | 376.00p | 367.00p | 373.50p | 141,073 |
| Jul 21, 2025 | 374.46p | 375.00p | 367.50p | 367.50p | 96,304 |
| Jul 18, 2025 | 374.00p | 374.50p | 365.00p | 370.00p | 117,031 |
| Jul 17, 2025 | 365.00p | 370.00p | 360.50p | 369.00p | 69,659 |
| Jul 16, 2025 | 365.00p | 370.00p | 355.50p | 363.50p | 66,308 |
| Jul 15, 2025 | 359.50p | 369.50p | 356.00p | 368.00p | 204,744 |
| Jul 14, 2025 | 359.50p | 365.00p | 345.50p | 364.00p | 65,028 |
| Jul 11, 2025 | 356.00p | 365.00p | 353.00p | 362.00p | 170,873 |
| Jul 10, 2025 | 349.50p | 360.00p | 340.50p | 357.00p | 213,498 |
| Jul 9, 2025 | 346.00p | 354.50p | 345.00p | 345.00p | 85,812 |
| Jul 8, 2025 | 335.00p | 351.61p | 335.00p | 348.00p | 137,060 |
| Jul 7, 2025 | 330.00p | 342.50p | 329.28p | 333.00p | 103,676 |
| Jul 4, 2025 | 330.00p | 334.00p | 322.50p | 331.00p | 52,955 |
| Jul 3, 2025 | 315.00p | 333.00p | 310.50p | 333.00p | 81,335 |
| Jul 2, 2025 | 315.00p | 324.00p | 315.00p | 324.00p | 52,907 |
| Jul 1, 2025 | 310.50p | 322.00p | 310.00p | 318.50p | 160,406 |
| Jun 30, 2025 | 308.50p | 314.00p | 308.00p | 312.00p | 67,128 |
| Jun 27, 2025 | 310.00p | 314.00p | 302.00p | 314.00p | 69,309 |
| Jun 26, 2025 | 308.00p | 312.00p | 304.84p | 312.00p | 63,032 |
| Jun 25, 2025 | 305.50p | 310.00p | 291.00p | 305.50p | 164,756 |
| Jun 24, 2025 | 310.00p | 320.00p | 305.50p | 306.50p | 54,660 |
| Jun 23, 2025 | 315.00p | 319.50p | 306.50p | 311.50p | 75,329 |
| Jun 20, 2025 | 311.00p | 322.00p | 311.00p | 320.50p | 98,189 |
| Jun 19, 2025 | 310.00p | 319.50p | 304.83p | 312.00p | 106,181 |
| Jun 18, 2025 | 316.00p | 320.50p | 303.00p | 308.50p | 99,044 |
| Jun 17, 2025 | 299.50p | 317.77p | 296.24p | 316.00p | 160,480 |
| Jun 16, 2025 | 296.00p | 303.50p | 290.50p | 301.00p | 164,683 |
| Jun 13, 2025 | 291.50p | 299.50p | 286.50p | 294.00p | 345,661 |
| Jun 12, 2025 | 299.50p | 304.00p | 292.00p | 294.00p | 168,743 |
| Jun 11, 2025 | 298.00p | 324.50p | 290.00p | 298.00p | 560,866 |
| Jun 10, 2025 | 270.00p | 277.28p | 261.96p | 270.00p | 129,663 |
| Jun 9, 2025 | 257.00p | 270.00p | 255.50p | 270.00p | 128,969 |
| Jun 6, 2025 | 256.50p | 269.50p | 245.00p | 250.00p | 96,711 |
| Jun 5, 2025 | 265.00p | 269.50p | 259.63p | 265.00p | 91,408 |
| Jun 4, 2025 | 260.00p | 265.18p | 256.20p | 265.00p | 106,252 |
| Jun 3, 2025 | 254.00p | 260.74p | 247.50p | 258.00p | 77,454 |
| Jun 2, 2025 | 252.00p | 256.00p | 244.00p | 256.00p | 98,180 |
| May 30, 2025 | 246.00p | 249.00p | 241.50p | 249.00p | 40,280 |
| May 29, 2025 | 249.50p | 253.22p | 241.00p | 249.50p | 93,935 |
| May 28, 2025 | 247.00p | 257.81p | 240.00p | 248.00p | 482,622 |
| May 27, 2025 | 209.00p | 229.00p | 208.50p | 228.00p | 87,425 |
| May 23, 2025 | 204.50p | 212.50p | 198.40p | 212.50p | 23,731 |
| May 22, 2025 | 199.80p | 205.00p | 197.70p | 200.00p | 30,859 |
| May 21, 2025 | 190.20p | 204.00p | 190.20p | 204.00p | 15,107 |
| May 20, 2025 | 198.20p | 198.40p | 190.00p | 190.00p | 12,661 |
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 |
|---|---|---|
| Games Workshop Group PLC | 16,090.00 | 5.44 |
| Shaftesbury Capital PLC | 161.20 | 3.47 |
| Astrazeneca PLC | 11,158.00 | 3.41 |
| Morgan Sindall Group PLC | 4,610.00 | 3.36 |
| Avon Technologies PLC | 2,100.00 | 2.94 |
| Endeavour Mining PLC | 2,332.00 | 2.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Inchcape PLC | 706.50 | -11.69 |
| Croda International PLC | 2,598.00 | -10.38 |
| Paragon Banking Group PLC | 875.00 | -8.09 |
| Asos PLC | 321.00 | -6.41 |
| Ssp Group PLC | 168.00 | -5.62 |
| Ocean Wilsons (Holdings) LD | 1,185.00 | -5.58 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.