Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 521.00
-7.00 (-1.33%)
Oct 31, 2025, 4:35 PM GMT+1
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 530.00 | 530.00 | 516.00 | 521.00 | 521.00 | -1.33% | 74,863 |
| Oct 30, 2025 | 515.00 | 534.00 | 515.00 | 528.00 | 528.00 | -0.75% | 118,580 |
| Oct 29, 2025 | 520.00 | 534.00 | 518.00 | 532.00 | 532.00 | 1.33% | 120,780 |
| Oct 28, 2025 | 533.00 | 538.46 | 519.00 | 525.00 | 525.00 | -2.05% | 285,006 |
| Oct 27, 2025 | 481.00 | 536.00 | 481.00 | 536.00 | 536.00 | 8.72% | 485,449 |
| Oct 24, 2025 | 470.00 | 500.00 | 455.00 | 493.00 | 493.00 | 4.89% | 373,965 |
| Oct 23, 2025 | 468.48 | 472.92 | 458.00 | 470.00 | 470.00 | 0.21% | 96,195 |
| Oct 22, 2025 | 449.00 | 483.50 | 440.00 | 469.00 | 469.00 | 7.45% | 295,483 |
| Oct 21, 2025 | 432.00 | 447.50 | 412.50 | 436.50 | 436.50 | 3.44% | 124,477 |
| Oct 20, 2025 | 420.00 | 435.00 | 420.00 | 422.00 | 422.00 | -0.24% | 78,476 |
| Oct 17, 2025 | 435.50 | 443.50 | 423.00 | 423.00 | 423.00 | -4.19% | 75,513 |
| Oct 16, 2025 | 447.50 | 455.00 | 438.50 | 441.50 | 441.50 | -1.34% | 63,130 |
| Oct 15, 2025 | 436.00 | 453.00 | 425.50 | 447.50 | 447.50 | 2.40% | 113,114 |
| Oct 14, 2025 | 425.50 | 445.00 | 425.50 | 437.00 | 437.00 | -1.58% | 143,636 |
| Oct 13, 2025 | 436.50 | 444.50 | 428.31 | 444.00 | 444.00 | 1.60% | 155,807 |
| Oct 10, 2025 | 440.50 | 450.00 | 432.92 | 437.00 | 437.00 | -1.80% | 69,613 |
| Oct 9, 2025 | 464.00 | 464.00 | 441.00 | 445.00 | 445.00 | -3.26% | 90,054 |
| Oct 8, 2025 | 465.00 | 465.00 | 457.00 | 460.00 | 460.00 | -0.65% | 40,457 |
| Oct 7, 2025 | 457.00 | 470.38 | 454.00 | 463.00 | 463.00 | -0.22% | 215,696 |
| Oct 6, 2025 | 460.00 | 473.00 | 450.50 | 464.00 | 464.00 | 0.98% | 251,204 |
| Oct 3, 2025 | 450.00 | 465.00 | 450.00 | 459.50 | 459.50 | 0.44% | 189,802 |
| Oct 2, 2025 | 450.85 | 464.00 | 450.85 | 457.50 | 457.50 | 0.88% | 216,318 |
| Oct 1, 2025 | 458.00 | 458.00 | 441.50 | 453.50 | 453.50 | -0.98% | 84,305 |
| Sep 30, 2025 | 450.00 | 458.00 | 440.50 | 458.00 | 458.00 | 2.12% | 74,121 |
| Sep 29, 2025 | 431.50 | 462.65 | 430.00 | 448.50 | 448.50 | 5.28% | 335,019 |
| Sep 26, 2025 | 415.00 | 432.00 | 400.50 | 426.00 | 426.00 | 2.53% | 261,397 |
| Sep 25, 2025 | 400.50 | 419.50 | 400.50 | 415.50 | 415.50 | 0.36% | 43,015 |
| Sep 24, 2025 | 418.50 | 419.00 | 411.50 | 414.00 | 414.00 | -0.36% | 243,654 |
| Sep 23, 2025 | 418.50 | 420.00 | 408.00 | 415.50 | 415.50 | - | 249,356 |
| Sep 22, 2025 | 407.55 | 420.00 | 407.50 | 415.50 | 415.50 | 2.09% | 232,091 |
| Sep 19, 2025 | 400.50 | 419.50 | 400.50 | 407.00 | 407.00 | 0.49% | 196,566 |
| Sep 18, 2025 | 403.00 | 410.00 | 401.00 | 405.00 | 405.00 | -0.25% | 225,524 |
| Sep 17, 2025 | 400.00 | 412.69 | 400.00 | 406.00 | 406.00 | -0.49% | 125,992 |
| Sep 16, 2025 | 407.00 | 417.53 | 400.00 | 408.00 | 408.00 | - | 329,391 |
| Sep 15, 2025 | 383.00 | 413.64 | 383.00 | 408.00 | 408.00 | 6.67% | 163,423 |
| Sep 12, 2025 | 378.83 | 385.00 | 375.00 | 382.50 | 382.50 | 0.66% | 92,359 |
| Sep 11, 2025 | 390.00 | 392.00 | 378.50 | 380.00 | 380.00 | -1.30% | 88,377 |
| Sep 10, 2025 | 378.50 | 397.00 | 375.00 | 385.00 | 385.00 | 2.67% | 295,555 |
| Sep 9, 2025 | 380.00 | 380.00 | 365.00 | 375.00 | 375.00 | -0.53% | 79,170 |
| Sep 8, 2025 | 366.47 | 382.25 | 365.50 | 377.00 | 377.00 | - | 89,071 |
| Sep 5, 2025 | 375.00 | 380.00 | 361.00 | 377.00 | 377.00 | 1.89% | 74,006 |
| Sep 4, 2025 | 365.00 | 374.46 | 362.50 | 370.00 | 370.00 | 3.06% | 71,734 |
| Sep 3, 2025 | 354.96 | 364.50 | 354.96 | 359.00 | 359.00 | 0.42% | 78,041 |
| Sep 2, 2025 | 366.00 | 366.00 | 351.50 | 357.50 | 357.50 | -2.05% | 193,374 |
| Sep 1, 2025 | 382.00 | 382.00 | 365.00 | 365.00 | 365.00 | -2.41% | 62,657 |
| Aug 29, 2025 | 380.00 | 380.00 | 366.00 | 374.00 | 374.00 | -0.27% | 57,079 |
| Aug 28, 2025 | 380.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.32% | 108,731 |
| Aug 27, 2025 | 379.00 | 383.50 | 376.00 | 380.00 | 380.00 | 0.93% | 85,288 |
| Aug 26, 2025 | 381.98 | 383.70 | 365.50 | 376.50 | 376.50 | -0.66% | 80,791 |
| Aug 22, 2025 | 383.00 | 385.00 | 365.00 | 379.00 | 379.00 | -0.52% | 83,738 |