Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 315.00
-5.00 (-1.56%)
May 8, 2026, 4:47 PM GMT
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 315.00 | 326.50 | 302.36 | 312.75 | - | -2.27% | 140,905 |
| May 7, 2026 | 326.00 | 338.50 | 316.00 | 320.00 | 320.00 | 0.63% | 52,135 |
| May 6, 2026 | 302.00 | 330.68 | 302.00 | 318.00 | 318.00 | 5.30% | 203,081 |
| May 5, 2026 | 311.00 | 317.50 | 302.00 | 302.00 | 302.00 | -3.05% | 149,716 |
| May 1, 2026 | 315.00 | 317.50 | 310.00 | 311.50 | 311.50 | 0.48% | 132,929 |
| Apr 30, 2026 | 326.50 | 331.00 | 310.00 | 310.00 | 310.00 | -2.52% | 52,955 |
| Apr 29, 2026 | 320.00 | 329.50 | 311.00 | 318.00 | 318.00 | -1.09% | 47,458 |
| Apr 28, 2026 | 320.00 | 333.00 | 311.00 | 321.50 | 321.50 | -2.43% | 81,657 |
| Apr 27, 2026 | 361.50 | 361.50 | 325.50 | 329.50 | 329.50 | -3.09% | 61,029 |
| Apr 24, 2026 | 350.00 | 369.50 | 340.00 | 340.00 | 340.00 | -4.36% | 41,962 |
| Apr 23, 2026 | 370.00 | 370.00 | 350.00 | 355.50 | 355.50 | -3.40% | 44,048 |
| Apr 22, 2026 | 383.50 | 404.00 | 368.00 | 368.00 | 368.00 | -3.92% | 189,572 |
| Apr 21, 2026 | 383.50 | 407.00 | 383.00 | 383.00 | 383.00 | -1.92% | 624,313 |
| Apr 20, 2026 | 384.00 | 397.50 | 390.00 | 390.50 | 390.50 | -2.50% | 144,420 |
| Apr 17, 2026 | 409.50 | 409.50 | 385.00 | 400.50 | 400.50 | 1.39% | 25,580 |
| Apr 16, 2026 | 380.90 | 401.00 | 385.00 | 395.00 | 395.00 | 1.54% | 81,788 |
| Apr 15, 2026 | 384.50 | 404.50 | 378.50 | 389.00 | 389.00 | 3.46% | 57,815 |
| Apr 14, 2026 | 377.00 | 382.00 | 369.00 | 376.00 | 376.00 | 0.94% | 51,092 |
| Apr 13, 2026 | 372.50 | 384.50 | 361.50 | 372.50 | 372.50 | 0.13% | 80,298 |
| Apr 10, 2026 | 363.00 | 384.00 | 358.00 | 372.00 | 372.00 | 1.92% | 41,637 |
| Apr 9, 2026 | 368.00 | 377.00 | 356.00 | 365.00 | 365.00 | -2.67% | 204,708 |
| Apr 8, 2026 | 356.50 | 378.50 | 345.50 | 375.00 | 375.00 | 8.38% | 131,957 |
| Apr 7, 2026 | 355.00 | 359.50 | 343.00 | 346.00 | 346.00 | -1.42% | 104,559 |
| Apr 2, 2026 | 345.00 | 360.00 | 340.00 | 351.00 | 351.00 | - | 101,920 |
| Apr 1, 2026 | 356.50 | 360.00 | 340.00 | 351.00 | 351.00 | 0.72% | 96,886 |
| Mar 31, 2026 | 355.00 | 355.00 | 340.00 | 348.50 | 348.50 | 3.11% | 119,863 |
| Mar 30, 2026 | 330.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1.35% | 86,200 |
| Mar 27, 2026 | 330.00 | 348.50 | 330.00 | 333.50 | 333.50 | -2.20% | 134,541 |
| Mar 26, 2026 | 355.00 | 355.00 | 336.50 | 341.00 | 341.00 | -2.57% | 115,976 |
| 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 |