Frontier Developments plc (AIM:FDEV)
London · Delayed Price · Currency is GBP · Price in GBX 428.50
+7.50 (1.78%)
May 28, 2026, 5:15 PM GMT
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 415.00 | 432.00 | 414.50 | 428.50 | 428.50 | 1.78% | 269,163 |
| May 27, 2026 | 425.00 | 428.15 | 416.50 | 421.00 | 421.00 | -0.47% | 176,269 |
| May 26, 2026 | 409.50 | 434.89 | 404.50 | 423.00 | 423.00 | 4.70% | 432,568 |
| May 22, 2026 | 403.00 | 418.45 | 400.00 | 404.00 | 404.00 | 1.25% | 218,849 |
| 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% | 248,901 |
| May 18, 2026 | 369.00 | 400.00 | 357.50 | 378.00 | 378.00 | 4.42% | 270,127 |
| May 15, 2026 | 355.00 | 378.50 | 353.50 | 362.00 | 362.00 | -1.36% | 592,617 |
| May 14, 2026 | 358.00 | 373.00 | 356.00 | 367.00 | 367.00 | -0.54% | 144,613 |
| May 13, 2026 | 377.00 | 392.00 | 359.00 | 369.00 | 369.00 | -3.02% | 348,253 |
| May 12, 2026 | 400.00 | 415.00 | 376.00 | 380.50 | 380.50 | 15.48% | 603,010 |
| May 11, 2026 | 316.50 | 343.00 | 307.74 | 329.50 | 329.50 | 4.60% | 192,047 |
| May 8, 2026 | 315.00 | 326.50 | 302.36 | 315.00 | 315.00 | -1.56% | 175,993 |
| 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 | 397.50 | 409.00 | 383.50 | 390.50 | 390.50 | -2.50% | 144,423 |
| Apr 17, 2026 | 409.50 | 409.50 | 385.00 | 400.50 | 400.50 | 1.39% | 25,580 |
| Apr 16, 2026 | 385.00 | 401.50 | 380.50 | 395.00 | 395.00 | 1.54% | 81,791 |
| Apr 15, 2026 | 381.50 | 404.50 | 365.00 | 389.00 | 389.00 | 3.46% | 57,819 |
| 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 | 336.80 | 348.50 | 348.50 | 3.11% | 119,864 |
| Mar 30, 2026 | 330.00 | 347.00 | 330.00 | 338.00 | 338.00 | 1.35% | 86,202 |
| 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 |