Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 523.00
+8.00 (1.55%)
At close: Dec 5, 2025
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 529.00 | 530.00 | 524.00 | 524.00 | 524.00 | -1.13% | 26,426 |
| Dec 1, 2025 | 533.00 | 533.00 | 521.75 | 530.00 | 530.00 | -0.75% | 25,554 |
| Nov 28, 2025 | 535.00 | 536.00 | 525.00 | 534.00 | 534.00 | -0.74% | 24,725 |
| Nov 27, 2025 | 510.00 | 539.25 | 510.00 | 538.00 | 538.00 | 3.07% | 83,228 |
| Nov 26, 2025 | 515.00 | 528.00 | 514.00 | 522.00 | 522.00 | 0.58% | 44,577 |
| Nov 25, 2025 | 523.00 | 525.00 | 515.00 | 519.00 | 519.00 | -0.95% | 47,044 |
| Nov 24, 2025 | 516.00 | 525.00 | 514.34 | 524.00 | 524.00 | 1.55% | 30,503 |
| Nov 21, 2025 | 515.00 | 530.00 | 512.95 | 516.00 | 516.00 | -2.27% | 61,809 |
| Nov 20, 2025 | 524.00 | 530.00 | 520.80 | 528.00 | 528.00 | 1.54% | 44,676 |
| Nov 19, 2025 | 530.00 | 530.00 | 518.00 | 520.00 | 520.00 | -0.38% | 65,921 |
| Nov 18, 2025 | 550.00 | 550.00 | 521.00 | 522.00 | 522.00 | -3.69% | 63,360 |
| Nov 17, 2025 | 528.00 | 545.00 | 520.00 | 542.00 | 542.00 | 2.26% | 102,787 |
| Nov 14, 2025 | 545.00 | 545.00 | 515.00 | 530.00 | 530.00 | -0.56% | 145,399 |
| Nov 13, 2025 | 540.00 | 549.25 | 525.00 | 533.00 | 533.00 | -1.30% | 143,113 |
| Nov 12, 2025 | 556.00 | 558.00 | 525.86 | 540.00 | 540.00 | -3.91% | 217,449 |
| Nov 11, 2025 | 562.00 | 565.95 | 548.00 | 562.00 | 562.00 | -0.88% | 155,232 |
| Nov 10, 2025 | 559.00 | 581.00 | 550.00 | 567.00 | 567.00 | 1.80% | 136,791 |
| Nov 7, 2025 | 559.00 | 573.03 | 552.00 | 557.00 | 557.00 | -1.07% | 145,672 |
| Nov 6, 2025 | 530.00 | 588.56 | 525.00 | 563.00 | 563.00 | 9.53% | 693,080 |
| Nov 5, 2025 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 0.78% | 170,979 |
| Nov 4, 2025 | 514.00 | 519.00 | 498.31 | 510.00 | 510.00 | -1.16% | 162,650 |
| Nov 3, 2025 | 515.00 | 527.00 | 512.00 | 516.00 | 516.00 | -0.96% | 161,743 |
| Oct 31, 2025 | 520.00 | 530.00 | 516.00 | 521.00 | 521.00 | -1.33% | 74,863 |
| Oct 30, 2025 | 515.00 | 534.00 | 515.00 | 528.00 | 528.00 | -0.75% | 118,580 |
| Oct 29, 2025 | 520.00 | 534.00 | 518.00 | 532.00 | 532.00 | 1.33% | 120,781 |
| Oct 28, 2025 | 533.00 | 538.46 | 519.00 | 525.00 | 525.00 | -2.05% | 285,006 |
| Oct 27, 2025 | 481.00 | 536.00 | 481.00 | 536.00 | 536.00 | 8.72% | 485,449 |
| Oct 24, 2025 | 470.00 | 500.00 | 455.00 | 493.00 | 493.00 | 4.89% | 373,965 |
| Oct 23, 2025 | 470.00 | 472.92 | 458.00 | 470.00 | 470.00 | 0.21% | 96,195 |
| Oct 22, 2025 | 445.00 | 483.50 | 440.00 | 469.00 | 469.00 | 7.45% | 295,483 |
| Oct 21, 2025 | 432.00 | 447.50 | 412.50 | 436.50 | 436.50 | 3.44% | 124,478 |
| Oct 20, 2025 | 420.00 | 435.00 | 420.00 | 422.00 | 422.00 | -0.24% | 78,477 |
| Oct 17, 2025 | 435.00 | 444.00 | 423.00 | 423.00 | 423.00 | -4.19% | 75,513 |
| Oct 16, 2025 | 447.50 | 455.00 | 438.50 | 441.50 | 441.50 | -1.34% | 63,130 |
| Oct 15, 2025 | 436.00 | 453.00 | 425.50 | 447.50 | 447.50 | 2.40% | 113,115 |
| Oct 14, 2025 | 425.50 | 445.00 | 425.50 | 437.00 | 437.00 | -1.58% | 143,636 |
| Oct 13, 2025 | 436.50 | 444.50 | 428.31 | 444.00 | 444.00 | 1.60% | 155,808 |
| Oct 10, 2025 | 440.50 | 450.00 | 432.92 | 437.00 | 437.00 | -1.80% | 69,613 |
| Oct 9, 2025 | 464.00 | 464.00 | 441.00 | 445.00 | 445.00 | -3.26% | 90,055 |
| Oct 8, 2025 | 465.00 | 465.00 | 457.00 | 460.00 | 460.00 | -0.65% | 40,457 |
| Oct 7, 2025 | 457.00 | 470.38 | 454.00 | 463.00 | 463.00 | -0.22% | 215,696 |
| Oct 6, 2025 | 460.00 | 473.00 | 450.50 | 464.00 | 464.00 | 0.98% | 251,205 |
| Oct 3, 2025 | 450.00 | 465.00 | 450.00 | 459.50 | 459.50 | 0.44% | 189,802 |
| Oct 2, 2025 | 452.00 | 464.00 | 450.85 | 457.50 | 457.50 | 0.88% | 216,318 |
| Oct 1, 2025 | 458.00 | 458.00 | 441.50 | 453.50 | 453.50 | -0.98% | 84,306 |
| Sep 30, 2025 | 450.00 | 458.00 | 440.50 | 458.00 | 458.00 | 2.12% | 74,121 |
| Sep 29, 2025 | 431.50 | 459.00 | 430.00 | 448.50 | 448.50 | 5.28% | 335,020 |