Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 379.00
-2.00 (-0.52%)
Aug 22, 2025, 4:35 PM GMT+1
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 383.00 | 385.00 | 365.00 | 379.00 | 379.00 | -0.52% | 83,735 |
| Aug 21, 2025 | 369.40 | 384.50 | 365.50 | 381.00 | 381.00 | 2.42% | 53,011 |
| Aug 20, 2025 | 368.83 | 378.00 | 368.22 | 372.00 | 372.00 | 0.27% | 64,965 |
| Aug 19, 2025 | 370.00 | 378.00 | 365.00 | 371.00 | 371.00 | 0.27% | 59,891 |
| Aug 18, 2025 | 373.00 | 377.00 | 365.00 | 370.00 | 370.00 | -0.40% | 94,692 |
| Aug 15, 2025 | 379.50 | 380.00 | 367.00 | 371.50 | 371.50 | -0.54% | 65,156 |
| Aug 14, 2025 | 365.50 | 381.00 | 365.50 | 373.50 | 373.50 | -0.53% | 99,081 |
| Aug 13, 2025 | 381.50 | 382.00 | 366.00 | 375.50 | 375.50 | -1.18% | 116,222 |
| Aug 12, 2025 | 392.00 | 392.00 | 376.50 | 380.00 | 380.00 | -0.13% | 66,134 |
| Aug 11, 2025 | 380.11 | 390.00 | 375.00 | 380.50 | 380.50 | -1.30% | 89,980 |
| Aug 8, 2025 | 378.51 | 395.00 | 378.50 | 385.50 | 385.50 | -1.28% | 81,091 |
| Aug 7, 2025 | 376.05 | 393.25 | 367.50 | 390.50 | 390.50 | 3.44% | 202,462 |
| Aug 6, 2025 | 373.41 | 380.00 | 371.50 | 377.50 | 377.50 | - | 41,959 |
| Aug 5, 2025 | 379.50 | 382.00 | 362.00 | 377.50 | 377.50 | -0.66% | 68,183 |
| Aug 4, 2025 | 370.00 | 380.00 | 359.00 | 380.00 | 380.00 | 2.15% | 116,488 |
| Aug 1, 2025 | 362.40 | 374.65 | 358.00 | 372.00 | 372.00 | 0.54% | 37,253 |
| Jul 31, 2025 | 362.00 | 375.00 | 350.50 | 370.00 | 370.00 | 2.49% | 58,115 |
| Jul 30, 2025 | 353.98 | 370.00 | 350.00 | 361.00 | 361.00 | 0.84% | 148,015 |
| Jul 29, 2025 | 365.00 | 367.54 | 358.00 | 358.00 | 358.00 | -0.14% | 104,650 |
| Jul 28, 2025 | 365.00 | 369.00 | 347.50 | 358.50 | 358.50 | -0.42% | 161,022 |
| Jul 25, 2025 | 355.50 | 365.00 | 355.00 | 360.00 | 360.00 | - | 119,501 |
| Jul 24, 2025 | 361.00 | 370.00 | 346.50 | 360.00 | 360.00 | -0.69% | 144,624 |
| Jul 23, 2025 | 375.00 | 379.50 | 360.50 | 362.50 | 362.50 | -2.95% | 122,882 |
| Jul 22, 2025 | 367.00 | 376.00 | 367.00 | 373.50 | 373.50 | 1.63% | 141,073 |
| Jul 21, 2025 | 369.50 | 375.00 | 367.50 | 367.50 | 367.50 | -0.68% | 96,304 |
| Jul 18, 2025 | 374.00 | 374.50 | 365.00 | 370.00 | 370.00 | 0.27% | 117,031 |
| Jul 17, 2025 | 364.00 | 370.00 | 360.50 | 369.00 | 369.00 | 1.51% | 69,660 |
| Jul 16, 2025 | 365.00 | 370.00 | 355.50 | 363.50 | 363.50 | -1.22% | 66,308 |
| Jul 15, 2025 | 363.00 | 369.50 | 356.00 | 368.00 | 368.00 | 1.10% | 204,746 |
| Jul 14, 2025 | 345.50 | 365.00 | 345.50 | 364.00 | 364.00 | 0.55% | 65,029 |
| Jul 11, 2025 | 356.00 | 365.00 | 353.00 | 362.00 | 362.00 | 1.40% | 170,873 |
| Jul 10, 2025 | 345.50 | 360.00 | 340.50 | 357.00 | 357.00 | 3.48% | 213,498 |
| Jul 9, 2025 | 346.00 | 354.50 | 345.00 | 345.00 | 345.00 | -0.86% | 85,812 |
| Jul 8, 2025 | 335.00 | 351.61 | 335.00 | 348.00 | 348.00 | 4.50% | 141,059 |
| Jul 7, 2025 | 330.00 | 342.50 | 329.28 | 333.00 | 333.00 | 0.60% | 103,676 |
| Jul 4, 2025 | 330.00 | 334.00 | 322.50 | 331.00 | 331.00 | -0.60% | 52,956 |
| Jul 3, 2025 | 315.00 | 333.00 | 310.50 | 333.00 | 333.00 | 2.78% | 81,335 |
| Jul 2, 2025 | 315.00 | 324.00 | 315.00 | 324.00 | 324.00 | 1.73% | 52,908 |
| Jul 1, 2025 | 310.50 | 322.00 | 310.00 | 318.50 | 318.50 | 2.08% | 160,406 |
| Jun 30, 2025 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | -0.64% | 67,128 |
| Jun 27, 2025 | 310.00 | 314.00 | 302.00 | 314.00 | 314.00 | 0.64% | 69,309 |
| Jun 26, 2025 | 310.00 | 312.00 | 304.84 | 312.00 | 312.00 | 2.13% | 63,033 |
| Jun 25, 2025 | 307.98 | 310.00 | 291.00 | 305.50 | 305.50 | -0.33% | 164,756 |
| Jun 24, 2025 | 310.00 | 320.00 | 305.50 | 306.50 | 306.50 | -1.61% | 54,660 |
| Jun 23, 2025 | 315.00 | 319.50 | 306.50 | 311.50 | 311.50 | -2.81% | 75,329 |
| Jun 20, 2025 | 311.00 | 322.00 | 311.00 | 320.50 | 320.50 | 2.72% | 98,189 |
| Jun 19, 2025 | 310.00 | 319.50 | 304.83 | 312.00 | 312.00 | 1.13% | 106,181 |
| Jun 18, 2025 | 316.00 | 320.50 | 303.00 | 308.50 | 308.50 | -2.37% | 99,045 |
| Jun 17, 2025 | 299.50 | 317.77 | 296.24 | 316.00 | 316.00 | 4.98% | 160,480 |
| Jun 16, 2025 | 296.00 | 303.50 | 290.50 | 301.00 | 301.00 | 2.38% | 164,683 |