Frontier Developments plc (AIM:FDEV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 597.00
+53.00 (9.74%)
Nov 13, 2026, 4:41 PM GMT
Frontier Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 544.00 | 599.00 | 535.42 | 597.00 | 597.00 | 9.74% | 546,103 |
| Nov 12, 2026 | 549.00 | 568.00 | 536.00 | 544.00 | 544.00 | -1.27% | 150,632 |
| Nov 11, 2026 | 542.00 | 555.00 | 532.00 | 551.00 | 551.00 | 1.66% | 81,076 |
| Nov 10, 2026 | 500.00 | 545.00 | 500.00 | 542.00 | 542.00 | 5.04% | 43,405 |
| Nov 9, 2026 | 500.00 | 521.00 | 499.00 | 516.00 | 516.00 | 3.20% | 88,930 |
| Nov 6, 2026 | 500.00 | 507.00 | 490.50 | 500.00 | 500.00 | -1.38% | 32,090 |
| Nov 5, 2026 | 530.00 | 540.00 | 500.00 | 507.00 | 507.00 | -0.98% | 92,363 |
| Nov 4, 2026 | 506.00 | 517.00 | 495.00 | 512.00 | 512.00 | 1.19% | 43,341 |
| Nov 3, 2026 | 511.00 | 534.00 | 495.50 | 506.00 | 506.00 | -1.75% | 107,207 |
| Nov 2, 2026 | 540.00 | 540.00 | 508.10 | 515.00 | 515.00 | -3.74% | 106,172 |
| Oct 30, 2026 | 517.00 | 535.00 | 506.00 | 535.00 | 535.00 | 2.69% | 106,997 |
| Oct 29, 2026 | 510.00 | 533.00 | 507.56 | 521.00 | 521.00 | -1.51% | 67,214 |
| Oct 28, 2026 | 545.00 | 545.00 | 518.00 | 529.00 | 529.00 | 0.76% | 93,537 |
| Oct 27, 2026 | 528.00 | 542.00 | 516.12 | 525.00 | 525.00 | -1.32% | 47,800 |
| Oct 26, 2026 | 535.00 | 562.00 | 519.00 | 532.00 | 532.00 | -0.19% | 146,553 |
| Oct 23, 2026 | 575.00 | 579.00 | 530.86 | 533.00 | 533.00 | -3.44% | 118,181 |
| Oct 22, 2026 | 579.00 | 580.00 | 549.00 | 552.00 | 552.00 | -2.99% | 30,387 |
| Oct 21, 2026 | 540.00 | 572.00 | 540.00 | 569.00 | 569.00 | 2.71% | 146,967 |
| 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 | 579.00 | 543.60 | 555.00 | 555.00 | 0.91% | 144,914 |
| Oct 15, 2026 | 561.00 | 576.00 | 522.80 | 550.00 | 550.00 | -1.79% | 405,348 |
| Oct 14, 2026 | 622.00 | 627.00 | 550.00 | 560.00 | 560.00 | -12.91% | 564,258 |
| Oct 13, 2026 | 633.00 | 659.00 | 615.00 | 643.00 | 643.00 | 1.58% | 264,154 |
| Oct 12, 2026 | 610.00 | 638.00 | 581.00 | 633.00 | 633.00 | 4.63% | 223,977 |
| Oct 9, 2026 | 580.00 | 607.00 | 565.00 | 605.00 | 605.00 | 5.03% | 92,189 |
| Oct 8, 2026 | 600.00 | 600.00 | 569.30 | 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 | 568.20 | 573.00 | 573.00 | -3.05% | 105,444 |
| Oct 1, 2026 | 586.00 | 615.00 | 568.00 | 591.00 | 591.00 | -1.50% | 90,254 |
| Sep 30, 2026 | 596.00 | 612.00 | 591.00 | 600.00 | 600.00 | -0.33% | 68,147 |
| Sep 29, 2026 | 611.00 | 617.00 | 595.00 | 602.00 | 602.00 | -0.50% | 91,587 |
| Sep 28, 2026 | 632.00 | 632.00 | 597.90 | 605.00 | 605.00 | -1.79% | 121,956 |
| Sep 25, 2026 | 632.00 | 634.00 | 613.00 | 616.00 | 616.00 | -1.75% | 132,921 |
| Sep 24, 2026 | 620.00 | 628.90 | 596.00 | 627.00 | 627.00 | 2.45% | 122,628 |
| Sep 23, 2026 | 637.00 | 637.00 | 600.00 | 612.00 | 612.00 | -0.97% | 118,547 |
| Sep 22, 2026 | 630.00 | 640.00 | 610.00 | 618.00 | 618.00 | -2.37% | 162,953 |
| Sep 21, 2026 | 591.00 | 633.00 | 591.00 | 633.00 | 633.00 | 7.84% | 279,922 |
| Sep 18, 2026 | 575.00 | 594.00 | 565.00 | 587.00 | 587.00 | -0.84% | 148,831 |
| Sep 17, 2026 | 550.00 | 596.00 | 547.80 | 592.00 | 592.00 | 8.64% | 329,173 |
| Sep 16, 2026 | 549.00 | 559.00 | 527.90 | 559.00 | 544.90 | 1.64% | 414,139 |
| 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 |