Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 381.50
+3.00 (0.79%)
Mar 6, 2026, 11:52 AM GMT
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 388.45 | 387.00 | 376.50 | 380.00 | 380.00 | -2.06% | 133,199 |
| 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% | 166,635 |
| 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% | 70,836 |
| Feb 20, 2026 | 414.50 | 415.50 | 405.50 | 407.00 | 407.00 | -0.97% | 46,445 |
| 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 | 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 |