Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 543.00
+18.00 (3.43%)
Sep 14, 2026, 4:35 PM GMT
Frontier Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 522.80 | 543.00 | 517.00 | 543.00 | 543.00 | 3.43% | 173,765 |
| Sep 11, 2026 | 542.00 | 544.00 | 513.00 | 525.00 | 525.00 | -2.78% | 145,951 |
| Sep 10, 2026 | 520.00 | 547.00 | 511.00 | 540.00 | 540.00 | 4.45% | 395,586 |
| Sep 9, 2026 | 491.50 | 534.00 | 470.00 | 517.00 | 517.00 | 15.92% | 658,005 |
| Sep 8, 2026 | 447.50 | 463.50 | 435.00 | 446.00 | 446.00 | 0.11% | 73,172 |
| Sep 7, 2026 | 445.50 | 452.00 | 436.00 | 445.50 | 445.50 | -2.41% | 77,973 |
| Sep 4, 2026 | 450.00 | 466.98 | 440.00 | 456.50 | 456.50 | 2.35% | 95,018 |
| Sep 3, 2026 | 436.00 | 454.00 | 423.00 | 446.00 | 446.00 | 9.18% | 420,159 |
| Sep 2, 2026 | 427.50 | 427.50 | 405.00 | 408.50 | 408.50 | -2.16% | 77,941 |
| Sep 1, 2026 | 430.00 | 434.50 | 412.00 | 417.50 | 417.50 | -2.68% | 58,738 |
| Aug 28, 2026 | 412.00 | 432.50 | 412.00 | 429.00 | 429.00 | 3.13% | 87,990 |
| Aug 27, 2026 | 416.50 | 430.00 | 412.60 | 416.00 | 416.00 | -1.65% | 102,658 |
| Aug 26, 2026 | 424.00 | 430.00 | 417.00 | 423.00 | 423.00 | -0.47% | 48,612 |
| Aug 25, 2026 | 422.00 | 444.00 | 420.00 | 425.00 | 425.00 | 0.24% | 56,566 |
| Aug 24, 2026 | 438.50 | 455.50 | 423.50 | 424.00 | 424.00 | -4.72% | 124,082 |
| Aug 21, 2026 | 444.50 | 450.00 | 438.70 | 445.00 | 445.00 | -1.22% | 68,785 |
| Aug 20, 2026 | 442.00 | 455.00 | 434.50 | 450.50 | 450.50 | 1.81% | 131,393 |
| Aug 19, 2026 | 442.00 | 450.00 | 430.00 | 442.50 | 442.50 | 0.45% | 36,509 |
| Aug 18, 2026 | 450.00 | 450.00 | 429.50 | 440.50 | 440.50 | 1.15% | 68,443 |
| Aug 17, 2026 | 440.00 | 440.50 | 421.00 | 435.50 | 435.50 | 1.87% | 76,738 |
| Aug 14, 2026 | 435.00 | 450.00 | 423.50 | 427.50 | 427.50 | -1.27% | 41,136 |
| Aug 13, 2026 | 432.50 | 449.50 | 429.00 | 433.00 | 433.00 | 0.35% | 36,030 |
| Aug 12, 2026 | 425.50 | 443.50 | 422.50 | 431.50 | 431.50 | 0.35% | 62,304 |
| Aug 11, 2026 | 432.00 | 450.00 | 429.00 | 430.00 | 430.00 | -1.83% | 32,604 |
| Aug 10, 2026 | 432.50 | 449.50 | 430.00 | 438.00 | 438.00 | 1.04% | 47,122 |
| Aug 7, 2026 | 439.50 | 444.00 | 420.50 | 433.50 | 433.50 | 1.05% | 37,011 |
| Aug 6, 2026 | 435.00 | 440.00 | 420.50 | 429.00 | 429.00 | 0.70% | 26,811 |
| Aug 5, 2026 | 420.50 | 444.50 | 414.00 | 426.00 | 426.00 | -0.35% | 46,774 |
| Aug 4, 2026 | 437.50 | 452.50 | 425.00 | 427.50 | 427.50 | -2.62% | 104,570 |
| Aug 3, 2026 | 425.00 | 454.00 | 425.00 | 439.00 | 439.00 | 0.57% | 64,010 |
| Jul 31, 2026 | 437.50 | 445.00 | 425.00 | 436.50 | 436.50 | - | 78,055 |
| Jul 30, 2026 | 410.00 | 442.50 | 410.00 | 436.50 | 436.50 | - | 50,248 |
| Jul 29, 2026 | 434.00 | 436.50 | 426.00 | 436.50 | 436.50 | 2.22% | 29,239 |
| Jul 28, 2026 | 425.00 | 434.50 | 421.50 | 427.00 | 427.00 | -0.70% | 109,274 |
| Jul 27, 2026 | 425.50 | 430.00 | 411.00 | 430.00 | 430.00 | 2.63% | 58,984 |
| Jul 24, 2026 | 410.00 | 420.50 | 395.00 | 419.00 | 419.00 | 3.97% | 65,669 |
| Jul 23, 2026 | 411.00 | 417.00 | 396.00 | 403.00 | 403.00 | -3.36% | 78,524 |
| Jul 22, 2026 | 402.00 | 420.00 | 401.50 | 417.00 | 417.00 | 2.96% | 48,239 |
| Jul 21, 2026 | 414.00 | 418.50 | 403.50 | 405.00 | 405.00 | -1.94% | 93,845 |
| Jul 20, 2026 | 411.00 | 435.50 | 409.50 | 413.00 | 413.00 | -1.55% | 85,241 |
| Jul 17, 2026 | 422.00 | 438.00 | 410.50 | 419.50 | 419.50 | -0.36% | 29,565 |
| Jul 16, 2026 | 420.00 | 427.00 | 410.50 | 421.00 | 421.00 | -0.94% | 55,191 |
| Jul 15, 2026 | 450.00 | 450.00 | 421.00 | 425.00 | 425.00 | -3.52% | 32,616 |
| Jul 14, 2026 | 427.00 | 445.50 | 414.00 | 440.50 | 440.50 | 0.92% | 34,819 |
| Jul 13, 2026 | 420.00 | 439.50 | 417.00 | 436.50 | 436.50 | 0.23% | 52,096 |
| Jul 10, 2026 | 414.00 | 440.00 | 414.00 | 435.50 | 435.50 | -0.11% | 36,412 |
| Jul 9, 2026 | 419.50 | 438.00 | 419.00 | 436.00 | 436.00 | 3.32% | 29,010 |
| Jul 8, 2026 | 424.00 | 449.50 | 413.80 | 422.00 | 422.00 | -2.31% | 64,527 |
| Jul 7, 2026 | 442.00 | 456.50 | 425.70 | 432.00 | 432.00 | -1.37% | 59,650 |
| Jul 6, 2026 | 438.50 | 457.00 | 436.00 | 438.00 | 438.00 | -1.79% | 32,819 |