Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 406.00
-2.00 (-0.49%)
Sep 17, 2025, 4:35 PM GMT+1
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 400.00 | 412.69 | 400.00 | 408.50 | 408.50 | 0.12% | 88,054 |
| Sep 16, 2025 | 407.00 | 417.53 | 400.00 | 408.00 | 408.00 | - | 182,964 |
| 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 |
| 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 |