Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 341.00
-9.00 (-2.57%)
Mar 26, 2026, 5:07 PM GMT
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 355.00 | 355.00 | 336.50 | 341.50 | - | -2.43% | 48,653 |
| Mar 25, 2026 | 347.50 | 351.50 | 333.22 | 350.00 | 350.00 | 3.55% | 91,237 |
| Mar 24, 2026 | 343.00 | 352.50 | 331.50 | 338.00 | 338.00 | -2.45% | 135,794 |
| Mar 23, 2026 | 340.00 | 357.75 | 332.00 | 346.50 | 346.50 | 1.46% | 176,429 |
| Mar 20, 2026 | 355.00 | 372.00 | 340.17 | 341.50 | 341.50 | -4.07% | 125,696 |
| Mar 19, 2026 | 360.50 | 373.50 | 356.00 | 356.00 | 356.00 | -3.78% | 81,926 |
| Mar 18, 2026 | 370.00 | 372.50 | 359.50 | 370.00 | 370.00 | 0.68% | 61,765 |
| Mar 17, 2026 | 360.00 | 368.50 | 356.00 | 367.50 | 367.50 | 1.80% | 75,750 |
| Mar 16, 2026 | 372.00 | 372.00 | 360.00 | 361.00 | 361.00 | -3.09% | 99,985 |
| Mar 13, 2026 | 370.00 | 390.50 | 362.00 | 372.50 | 372.50 | 0.68% | 72,492 |
| Mar 12, 2026 | 383.00 | 399.50 | 364.50 | 370.00 | 370.00 | -3.52% | 110,001 |
| Mar 11, 2026 | 379.50 | 396.50 | 366.49 | 383.50 | 383.50 | 0.26% | 109,628 |
| Mar 10, 2026 | 365.00 | 399.00 | 365.00 | 382.50 | 382.50 | 2.68% | 107,019 |
| Mar 9, 2026 | 394.00 | 394.00 | 367.50 | 372.50 | 372.50 | -1.06% | 130,172 |
| Mar 6, 2026 | 382.50 | 398.50 | 370.00 | 376.50 | 376.50 | -0.53% | 128,158 |
| Mar 5, 2026 | 398.00 | 399.00 | 375.75 | 378.50 | 378.50 | -1.82% | 75,597 |
| Mar 4, 2026 | 390.00 | 390.00 | 372.50 | 385.50 | 385.50 | 1.45% | 122,174 |
| Mar 3, 2026 | 385.00 | 396.00 | 376.00 | 380.00 | 380.00 | -2.06% | 155,078 |
| Mar 2, 2026 | 390.50 | 411.00 | 385.00 | 388.00 | 388.00 | -2.27% | 102,828 |
| Feb 27, 2026 | 410.00 | 418.00 | 394.38 | 397.00 | 397.00 | -3.05% | 149,767 |
| Feb 26, 2026 | 400.50 | 415.00 | 385.50 | 409.50 | 409.50 | 5.00% | 303,410 |
| Feb 25, 2026 | 400.00 | 416.50 | 386.00 | 390.00 | 390.00 | -3.70% | 169,231 |
| Feb 24, 2026 | 405.00 | 419.00 | 398.74 | 405.00 | 405.00 | -0.86% | 84,156 |
| Feb 23, 2026 | 410.00 | 431.50 | 406.47 | 408.50 | 408.50 | 0.37% | 71,803 |
| Feb 20, 2026 | 414.50 | 423.50 | 405.50 | 407.00 | 407.00 | -0.97% | 46,447 |
| Feb 19, 2026 | 438.50 | 438.50 | 405.00 | 411.00 | 411.00 | -0.24% | 74,134 |
| Feb 18, 2026 | 416.50 | 437.50 | 406.97 | 412.00 | 412.00 | -0.12% | 150,772 |
| Feb 17, 2026 | 420.00 | 439.50 | 405.00 | 412.50 | 412.50 | -1.32% | 75,257 |
| Feb 16, 2026 | 428.50 | 434.50 | 405.00 | 418.00 | 418.00 | -0.59% | 60,453 |
| Feb 13, 2026 | 419.50 | 437.50 | 410.33 | 420.50 | 420.50 | 2.19% | 69,530 |
| Feb 12, 2026 | 434.00 | 458.00 | 405.50 | 411.50 | 411.50 | -4.63% | 162,751 |
| Feb 11, 2026 | 468.50 | 468.50 | 431.50 | 431.50 | 431.50 | -3.68% | 55,093 |
| Feb 10, 2026 | 443.00 | 463.50 | 440.00 | 448.00 | 448.00 | 1.01% | 34,578 |
| Feb 9, 2026 | 450.00 | 456.50 | 440.50 | 443.50 | 443.50 | -0.56% | 81,730 |
| Feb 6, 2026 | 460.00 | 469.00 | 443.00 | 446.00 | 446.00 | -4.90% | 74,165 |
| Feb 5, 2026 | 472.00 | 482.50 | 467.50 | 469.00 | 469.00 | -0.53% | 417,275 |
| Feb 4, 2026 | 472.00 | 483.00 | 460.50 | 471.50 | 471.50 | 1.29% | 133,070 |
| Feb 3, 2026 | 481.50 | 481.50 | 460.50 | 465.50 | 465.50 | -0.96% | 83,110 |
| Feb 2, 2026 | 460.00 | 481.50 | 460.00 | 470.00 | 470.00 | -0.84% | 166,895 |
| Jan 30, 2026 | 470.00 | 485.00 | 468.00 | 474.00 | 474.00 | 0.21% | 173,361 |
| Jan 29, 2026 | 471.00 | 489.00 | 459.50 | 473.00 | 473.00 | -0.32% | 123,670 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.50 | 474.50 | 474.50 | -1.04% | 51,562 |
| Jan 27, 2026 | 485.00 | 490.00 | 476.50 | 479.50 | 479.50 | -0.72% | 88,204 |
| Jan 26, 2026 | 490.00 | 498.50 | 475.00 | 483.00 | 483.00 | 0.10% | 157,187 |
| Jan 23, 2026 | 490.00 | 490.00 | 470.00 | 482.50 | 482.50 | 1.90% | 81,243 |
| Jan 22, 2026 | 467.00 | 485.39 | 467.00 | 473.50 | 473.50 | 1.39% | 64,164 |
| Jan 21, 2026 | 500.00 | 500.00 | 456.00 | 467.00 | 467.00 | -2.71% | 150,043 |
| Jan 20, 2026 | 495.50 | 507.00 | 480.00 | 480.00 | 480.00 | -3.81% | 83,907 |
| Jan 19, 2026 | 512.00 | 515.00 | 497.68 | 499.00 | 499.00 | -2.92% | 96,130 |
| Jan 16, 2026 | 527.00 | 533.00 | 509.00 | 514.00 | 514.00 | -2.84% | 89,800 |