Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 420.50
+9.00 (2.19%)
At close: Feb 13, 2026
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 427.00 | 437.50 | 415.00 | 420.50 | 420.50 | 2.19% | 69,532 |
| Feb 12, 2026 | 434.00 | 438.50 | 410.50 | 411.50 | 411.50 | -4.63% | 133,294 |
| Feb 11, 2026 | 468.50 | 468.50 | 431.50 | 431.50 | 431.50 | -3.68% | 55,093 |
| Feb 10, 2026 | 443.00 | 452.50 | 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 | 469.00 | 464.00 | 443.00 | 446.00 | 446.00 | -4.90% | 74,161 |
| Feb 5, 2026 | 472.00 | 478.50 | 467.50 | 469.00 | 469.00 | -0.53% | 232,272 |
| 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% | 128,359 |
| Jan 29, 2026 | 489.00 | 473.00 | 459.50 | 473.00 | 473.00 | -0.32% | 110,043 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.50 | 474.50 | 474.50 | -1.04% | 51,561 |
| Jan 27, 2026 | 489.50 | 490.00 | 477.00 | 479.50 | 479.50 | -0.72% | 88,202 |
| 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% | 61,243 |
| Jan 22, 2026 | 467.00 | 480.00 | 467.00 | 473.50 | 473.50 | 1.39% | 64,165 |
| 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 | 527.00 | 509.00 | 514.00 | 514.00 | -2.84% | 89,799 |
| Jan 15, 2026 | 493.00 | 537.00 | 490.00 | 529.00 | 529.00 | 9.07% | 364,642 |
| Jan 14, 2026 | 519.00 | 530.02 | 480.00 | 485.00 | 485.00 | 3.30% | 440,145 |
| Jan 13, 2026 | 460.00 | 477.00 | 460.00 | 469.50 | 469.50 | -0.42% | 151,342 |
| Jan 12, 2026 | 455.00 | 476.50 | 455.00 | 471.50 | 471.50 | 2.06% | 78,441 |
| Jan 9, 2026 | 463.00 | 470.00 | 456.00 | 462.00 | 462.00 | 0.22% | 120,434 |
| Jan 8, 2026 | 474.00 | 474.00 | 455.00 | 461.00 | 461.00 | -2.64% | 95,067 |
| Jan 7, 2026 | 478.50 | 478.50 | 463.00 | 473.50 | 473.50 | -0.94% | 168,345 |
| Jan 6, 2026 | 500.00 | 500.00 | 473.00 | 478.00 | 478.00 | -1.24% | 98,382 |
| Jan 5, 2026 | 490.00 | 492.00 | 475.00 | 484.00 | 484.00 | 1.15% | 156,411 |
| Jan 2, 2026 | 446.00 | 486.00 | 445.50 | 478.50 | 478.50 | 8.01% | 430,087 |
| Dec 31, 2025 | 442.50 | 453.00 | 436.50 | 443.00 | 443.00 | -1.45% | 18,281 |
| Dec 30, 2025 | 429.50 | 449.50 | 429.50 | 449.50 | 449.50 | 2.39% | 49,508 |
| Dec 29, 2025 | 445.00 | 445.00 | 428.50 | 439.00 | 439.00 | 0.69% | 44,449 |
| Dec 24, 2025 | 437.00 | 440.00 | 432.00 | 436.00 | 436.00 | 0.81% | 33,413 |
| Dec 23, 2025 | 430.00 | 448.50 | 430.00 | 432.50 | 432.50 | -2.48% | 57,031 |
| Dec 22, 2025 | 438.50 | 452.50 | 431.50 | 443.50 | 443.50 | 0.34% | 115,633 |
| Dec 19, 2025 | 448.00 | 465.00 | 435.00 | 442.00 | 442.00 | -3.18% | 112,845 |
| Dec 18, 2025 | 461.50 | 465.00 | 451.50 | 456.50 | 456.50 | 2.35% | 39,910 |
| Dec 17, 2025 | 465.00 | 476.85 | 444.00 | 446.00 | 446.00 | -2.62% | 117,107 |
| Dec 16, 2025 | 474.00 | 493.00 | 442.67 | 458.00 | 458.00 | -5.86% | 243,205 |
| Dec 15, 2025 | 475.00 | 494.00 | 475.00 | 486.50 | 486.50 | 1.04% | 39,123 |
| Dec 12, 2025 | 493.00 | 498.00 | 477.50 | 481.50 | 481.50 | -1.13% | 85,674 |
| Dec 11, 2025 | 525.00 | 525.00 | 485.33 | 487.00 | 487.00 | -4.51% | 75,503 |
| Dec 10, 2025 | 517.00 | 534.00 | 510.00 | 510.00 | 510.00 | -1.92% | 38,093 |
| Dec 9, 2025 | 513.00 | 539.00 | 507.28 | 520.00 | 520.00 | 2.16% | 93,143 |
| Dec 8, 2025 | 525.00 | 525.00 | 509.00 | 509.00 | 509.00 | -2.68% | 169,593 |
| Dec 5, 2025 | 515.00 | 524.00 | 511.82 | 523.00 | 523.00 | 1.55% | 783,505 |
| Dec 4, 2025 | 526.00 | 540.00 | 509.00 | 515.00 | 515.00 | -2.09% | 413,680 |
| Dec 3, 2025 | 524.00 | 531.00 | 520.00 | 526.00 | 526.00 | 0.38% | 21,988 |