Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 430.00
+11.00 (2.63%)
Jul 27, 2026, 4:35 PM GMT
Frontier Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 409.52 | 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 | 431.40 | 439.50 | 420.00 | 436.50 | 436.50 | 0.23% | 52,095 |
| 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 | 413.85 | 422.00 | 422.00 | -2.31% | 64,527 |
| Jul 7, 2026 | 442.00 | 456.50 | 425.71 | 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 |
| Jul 3, 2026 | 455.00 | 455.00 | 432.05 | 446.00 | 446.00 | 1.83% | 36,493 |
| Jul 2, 2026 | 449.50 | 450.00 | 437.00 | 438.00 | 438.00 | -1.46% | 66,903 |
| Jul 1, 2026 | 429.00 | 449.00 | 409.50 | 444.50 | 444.50 | 3.98% | 50,240 |
| Jun 30, 2026 | 408.00 | 430.00 | 404.00 | 427.50 | 427.50 | 4.78% | 186,044 |
| Jun 29, 2026 | 390.50 | 410.50 | 390.50 | 408.00 | 408.00 | 0.25% | 203,005 |
| Jun 26, 2026 | 399.00 | 410.50 | 388.00 | 407.00 | 407.00 | 1.88% | 130,811 |
| Jun 25, 2026 | 395.00 | 409.50 | 395.00 | 399.50 | 399.50 | -0.87% | 199,717 |
| Jun 24, 2026 | 419.00 | 419.00 | 395.80 | 403.00 | 403.00 | -0.37% | 136,359 |
| Jun 23, 2026 | 411.50 | 429.50 | 402.00 | 404.50 | 404.50 | -3.58% | 187,171 |
| Jun 22, 2026 | 436.50 | 436.50 | 419.40 | 419.50 | 419.50 | 0.12% | 152,781 |
| Jun 19, 2026 | 434.50 | 434.50 | 411.50 | 419.00 | 419.00 | -1.87% | 93,086 |
| Jun 18, 2026 | 433.00 | 433.00 | 414.00 | 427.00 | 427.00 | -1.04% | 152,496 |
| Jun 17, 2026 | 440.00 | 449.00 | 422.00 | 431.50 | 431.50 | -0.12% | 193,886 |
| Jun 16, 2026 | 470.00 | 484.50 | 432.00 | 432.00 | 432.00 | -9.24% | 248,279 |
| Jun 15, 2026 | 489.00 | 497.70 | 469.10 | 476.00 | 476.00 | -2.46% | 233,766 |
| Jun 12, 2026 | 488.00 | 495.00 | 477.00 | 488.00 | 488.00 | 0.31% | 149,818 |
| Jun 11, 2026 | 450.50 | 495.00 | 450.00 | 486.50 | 486.50 | 8.96% | 222,485 |
| Jun 10, 2026 | 495.00 | 499.50 | 418.00 | 446.50 | 446.50 | -4.90% | 1,000,173 |
| Jun 9, 2026 | 468.00 | 476.00 | 459.30 | 469.50 | 469.50 | 1.84% | 215,192 |
| Jun 8, 2026 | 448.50 | 467.50 | 444.10 | 461.00 | 461.00 | 0.77% | 175,430 |
| Jun 5, 2026 | 460.00 | 467.00 | 452.00 | 457.50 | 457.50 | -0.87% | 131,332 |
| Jun 4, 2026 | 460.00 | 463.50 | 450.00 | 461.50 | 461.50 | 1.10% | 72,050 |
| Jun 3, 2026 | 444.00 | 457.10 | 440.00 | 456.50 | 456.50 | 2.70% | 177,820 |
| Jun 2, 2026 | 448.00 | 464.50 | 438.00 | 444.50 | 444.50 | -0.78% | 171,940 |
| Jun 1, 2026 | 440.00 | 448.00 | 430.00 | 448.00 | 448.00 | 2.17% | 119,356 |
| May 29, 2026 | 430.00 | 465.00 | 429.00 | 438.50 | 438.50 | 2.33% | 281,999 |
| May 28, 2026 | 415.00 | 432.00 | 412.30 | 428.50 | 428.50 | 1.78% | 369,163 |
| May 27, 2026 | 425.00 | 428.20 | 416.50 | 421.00 | 421.00 | -0.47% | 176,307 |
| May 26, 2026 | 409.50 | 434.90 | 404.50 | 423.00 | 423.00 | 4.70% | 432,568 |
| May 22, 2026 | 403.00 | 418.50 | 400.00 | 404.00 | 404.00 | 1.25% | 247,949 |
| May 21, 2026 | 403.50 | 405.50 | 391.00 | 399.00 | 399.00 | -1.60% | 70,060 |
| May 20, 2026 | 404.00 | 411.00 | 389.00 | 405.50 | 405.50 | 0.25% | 104,687 |
| May 19, 2026 | 383.00 | 419.00 | 383.00 | 404.50 | 404.50 | 7.01% | 248,906 |
| May 18, 2026 | 369.00 | 400.00 | 357.50 | 378.00 | 378.00 | 4.42% | 270,127 |