Frontier Developments plc (AIM:FDEV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 532.00
-1.00 (-0.19%)
Oct 26, 2026, 3:22 PM GMT
Frontier Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 562.00 | 562.00 | 519.00 | 532.00 | 532.00 | -0.19% | 138,760 |
| Oct 23, 2026 | 575.00 | 575.00 | 531.00 | 533.00 | 533.00 | -3.44% | 118,179 |
| Oct 22, 2026 | 579.00 | 579.00 | 550.00 | 552.00 | 552.00 | -2.99% | 30,384 |
| Oct 21, 2026 | 540.00 | 572.00 | 540.00 | 569.00 | 569.00 | 2.71% | 116,965 |
| Oct 20, 2026 | 557.00 | 568.00 | 543.00 | 554.00 | 554.00 | -0.54% | 150,209 |
| Oct 19, 2026 | 570.00 | 579.00 | 550.00 | 557.00 | 557.00 | 0.36% | 197,829 |
| Oct 16, 2026 | 560.00 | 574.00 | 550.00 | 555.00 | 555.00 | 0.91% | 144,911 |
| Oct 15, 2026 | 561.00 | 576.00 | 522.77 | 550.00 | 550.00 | -1.79% | 405,348 |
| Oct 14, 2026 | 622.00 | 627.00 | 550.00 | 560.00 | 560.00 | -12.91% | 560,453 |
| Oct 13, 2026 | 633.00 | 659.00 | 633.00 | 643.00 | 643.00 | 1.58% | 263,152 |
| Oct 12, 2026 | 610.00 | 636.00 | 600.00 | 633.00 | 633.00 | 4.63% | 219,972 |
| Oct 9, 2026 | 588.00 | 607.00 | 580.00 | 605.00 | 605.00 | 5.03% | 69,178 |
| Oct 8, 2026 | 600.00 | 600.00 | 570.00 | 576.00 | 576.00 | -1.20% | 70,547 |
| Oct 7, 2026 | 585.00 | 600.00 | 583.00 | 583.00 | 583.00 | -1.35% | 38,444 |
| Oct 6, 2026 | 590.00 | 605.40 | 576.00 | 591.00 | 591.00 | 0.51% | 73,002 |
| Oct 5, 2026 | 564.00 | 590.00 | 558.00 | 588.00 | 588.00 | 2.62% | 165,557 |
| Oct 2, 2026 | 610.00 | 610.00 | 570.00 | 573.00 | 573.00 | -3.05% | 105,443 |
| Oct 1, 2026 | 586.00 | 602.50 | 585.00 | 591.00 | 591.00 | -1.50% | 87,751 |
| Sep 30, 2026 | 596.00 | 609.00 | 594.00 | 600.00 | 600.00 | -0.33% | 67,146 |
| Sep 29, 2026 | 617.00 | 614.00 | 596.00 | 602.00 | 602.00 | -0.50% | 90,586 |
| Sep 28, 2026 | 632.00 | 632.00 | 599.00 | 605.00 | 605.00 | -1.79% | 121,951 |
| Sep 25, 2026 | 634.00 | 632.00 | 616.00 | 616.00 | 616.00 | -1.75% | 132,921 |
| Sep 24, 2026 | 620.00 | 628.89 | 596.00 | 627.00 | 627.00 | 2.45% | 122,628 |
| Sep 23, 2026 | 637.00 | 637.00 | 604.00 | 612.00 | 612.00 | -0.97% | 118,547 |
| Sep 22, 2026 | 630.00 | 640.00 | 610.00 | 618.00 | 618.00 | -2.37% | 162,951 |
| Sep 21, 2026 | 591.00 | 633.00 | 591.00 | 633.00 | 633.00 | 7.84% | 279,920 |
| Sep 18, 2026 | 575.00 | 594.00 | 566.50 | 587.00 | 587.00 | -0.84% | 148,826 |
| Sep 17, 2026 | 550.00 | 596.00 | 548.00 | 592.00 | 592.00 | 8.64% | 322,172 |
| Sep 16, 2026 | 549.00 | 559.00 | 530.00 | 559.00 | 544.90 | 1.64% | 273,648 |
| Sep 15, 2026 | 545.00 | 559.00 | 518.00 | 550.00 | 536.13 | 1.29% | 199,188 |
| Sep 14, 2026 | 528.00 | 543.00 | 515.00 | 543.00 | 529.30 | 3.43% | 173,767 |
| Sep 11, 2026 | 542.00 | 548.00 | 513.00 | 525.00 | 511.76 | -2.78% | 145,952 |
| Sep 10, 2026 | 520.00 | 548.00 | 501.00 | 540.00 | 526.38 | 4.45% | 395,587 |
| Sep 9, 2026 | 491.50 | 534.00 | 470.00 | 517.00 | 503.96 | 15.92% | 860,488 |
| Sep 8, 2026 | 447.50 | 463.50 | 435.00 | 446.00 | 434.75 | 0.11% | 73,172 |
| Sep 7, 2026 | 445.50 | 452.00 | 436.00 | 445.50 | 434.26 | -2.41% | 77,973 |
| Sep 4, 2026 | 450.00 | 466.98 | 440.00 | 456.50 | 444.99 | 2.35% | 95,018 |
| Sep 3, 2026 | 436.00 | 454.00 | 423.00 | 446.00 | 434.75 | 9.18% | 420,159 |
| Sep 2, 2026 | 427.50 | 434.50 | 405.00 | 408.50 | 398.20 | -2.16% | 77,939 |
| Sep 1, 2026 | 430.00 | 434.50 | 412.00 | 417.50 | 406.97 | -2.68% | 58,738 |
| Aug 28, 2026 | 412.00 | 432.50 | 412.00 | 429.00 | 418.18 | 3.13% | 87,990 |
| Aug 27, 2026 | 416.50 | 430.00 | 412.55 | 416.00 | 405.51 | -1.65% | 102,658 |
| Aug 26, 2026 | 424.00 | 430.00 | 417.00 | 423.00 | 412.33 | -0.47% | 48,612 |
| Aug 25, 2026 | 422.00 | 444.00 | 420.00 | 425.00 | 414.28 | 0.24% | 56,566 |
| Aug 24, 2026 | 438.50 | 455.50 | 423.50 | 424.00 | 413.31 | -4.72% | 124,082 |
| Aug 21, 2026 | 444.50 | 450.00 | 438.72 | 445.00 | 433.78 | -1.22% | 68,785 |
| Aug 20, 2026 | 442.00 | 455.00 | 434.50 | 450.50 | 439.14 | 1.81% | 131,393 |
| Aug 19, 2026 | 442.00 | 450.00 | 430.00 | 442.50 | 431.34 | 0.45% | 36,509 |
| Aug 18, 2026 | 450.00 | 450.00 | 429.50 | 440.50 | 429.39 | 1.15% | 68,443 |
| Aug 17, 2026 | 440.00 | 440.50 | 421.00 | 435.50 | 424.52 | 1.87% | 76,738 |