Blackrock Frontiers Investment Trust
(BRFI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
31/10/2025
|
173.50p
|
174.50p
|
172.50p
|
172.50p
|
248,384
|
|
30/10/2025
|
174.00p
|
174.00p
|
171.00p
|
173.00p
|
235,156
|
|
29/10/2025
|
173.00p
|
174.00p
|
171.00p
|
174.00p
|
191,305
|
|
28/10/2025
|
172.50p
|
173.50p
|
171.00p
|
172.75p
|
200,675
|
|
27/10/2025
|
171.00p
|
173.50p
|
167.50p
|
172.00p
|
430,554
|
|
24/10/2025
|
171.00p
|
172.00p
|
166.00p
|
172.00p
|
285,452
|
|
23/10/2025
|
170.50p
|
171.50p
|
168.00p
|
171.00p
|
287,190
|
|
22/10/2025
|
169.00p
|
171.50p
|
166.00p
|
169.00p
|
98,849
|
|
21/10/2025
|
169.00p
|
171.50p
|
166.50p
|
169.00p
|
254,076
|
|
20/10/2025
|
169.00p
|
171.50p
|
166.50p
|
170.00p
|
163,096
|
|
17/10/2025
|
168.00p
|
171.50p
|
164.50p
|
169.00p
|
262,099
|
|
16/10/2025
|
169.00p
|
170.50p
|
166.50p
|
168.00p
|
211,976
|
|
15/10/2025
|
169.50p
|
171.00p
|
167.00p
|
169.50p
|
333,183
|
|
14/10/2025
|
166.50p
|
171.00p
|
166.50p
|
168.00p
|
442,673
|
|
13/10/2025
|
171.50p
|
171.50p
|
166.50p
|
168.50p
|
543,053
|
|
10/10/2025
|
166.50p
|
171.50p
|
166.50p
|
171.50p
|
496,091
|
|
09/10/2025
|
169.00p
|
172.00p
|
167.00p
|
168.00p
|
314,161
|
|
08/10/2025
|
165.00p
|
170.00p
|
165.00p
|
170.00p
|
208,328
|
|
07/10/2025
|
167.50p
|
171.00p
|
165.14p
|
168.00p
|
357,199
|
|
06/10/2025
|
167.00p
|
170.50p
|
166.50p
|
167.00p
|
274,212
|
|
03/10/2025
|
167.00p
|
170.00p
|
166.00p
|
166.50p
|
156,652
|
|
02/10/2025
|
168.00p
|
174.00p
|
166.50p
|
168.00p
|
200,702
|
|
01/10/2025
|
167.50p
|
173.50p
|
166.50p
|
167.50p
|
171,490
|
|
30/09/2025
|
167.50p
|
172.50p
|
167.00p
|
168.00p
|
89,702
|
|
29/09/2025
|
166.50p
|
168.50p
|
165.50p
|
167.50p
|
542,661
|
|
26/09/2025
|
165.50p
|
172.50p
|
165.50p
|
166.50p
|
293,643
|
|
25/09/2025
|
168.50p
|
173.50p
|
166.35p
|
167.00p
|
142,271
|
|
24/09/2025
|
168.00p
|
173.50p
|
167.47p
|
167.00p
|
233,572
|
|
23/09/2025
|
170.00p
|
172.50p
|
168.50p
|
168.50p
|
215,576
|
|
22/09/2025
|
169.50p
|
173.00p
|
169.00p
|
170.00p
|
337,547
|
|
19/09/2025
|
171.00p
|
174.00p
|
167.50p
|
167.50p
|
974,665
|
|
18/09/2025
|
170.50p
|
173.50p
|
168.33p
|
170.00p
|
282,105
|
|
17/09/2025
|
170.50p
|
173.00p
|
165.50p
|
170.50p
|
165,567
|
|
16/09/2025
|
167.50p
|
173.00p
|
167.11p
|
170.00p
|
135,889
|
|
15/09/2025
|
173.00p
|
173.00p
|
166.00p
|
167.50p
|
386,821
|
|
12/09/2025
|
167.00p
|
172.00p
|
167.00p
|
168.00p
|
223,099
|
|
11/09/2025
|
167.00p
|
169.00p
|
167.00p
|
167.50p
|
157,314
|
|
10/09/2025
|
168.00p
|
170.00p
|
165.50p
|
168.00p
|
202,686
|
|
09/09/2025
|
167.00p
|
170.00p
|
165.00p
|
167.50p
|
189,702
|
|
08/09/2025
|
169.50p
|
170.00p
|
166.29p
|
167.50p
|
329,963
|
|
05/09/2025
|
170.00p
|
170.00p
|
166.00p
|
166.00p
|
77,200
|
|
04/09/2025
|
169.00p
|
170.00p
|
167.19p
|
169.00p
|
102,745
|
|
03/09/2025
|
169.00p
|
170.00p
|
165.00p
|
169.00p
|
493,338
|
|
02/09/2025
|
167.00p
|
170.60p
|
165.00p
|
167.25p
|
247,336
|
|
01/09/2025
|
169.00p
|
172.00p
|
165.95p
|
168.75p
|
222,557
|
|
29/08/2025
|
170.00p
|
172.00p
|
166.50p
|
167.00p
|
402,071
|
|
28/08/2025
|
170.50p
|
172.00p
|
166.50p
|
170.75p
|
158,803
|
|
27/08/2025
|
171.00p
|
172.00p
|
166.93p
|
171.00p
|
319,591
|
|
26/08/2025
|
171.00p
|
172.00p
|
165.50p
|
170.50p
|
289,250
|
|
25/08/2025
|
171.00p
|
171.00p
|
165.50p
|
170.25p
|
267,213
|
|
22/08/2025
|
171.00p
|
171.00p
|
165.50p
|
170.25p
|
267,213
|
|
21/08/2025
|
170.00p
|
171.00p
|
165.50p
|
170.25p
|
97,305
|
|
20/08/2025
|
169.00p
|
170.00p
|
167.50p
|
170.00p
|
154,598
|
|
19/08/2025
|
169.50p
|
170.00p
|
166.00p
|
169.00p
|
158,490
|
|
18/08/2025
|
168.50p
|
170.00p
|
168.00p
|
169.00p
|
171,958
|
|
15/08/2025
|
168.00p
|
170.00p
|
168.00p
|
168.00p
|
74,946
|
|
14/08/2025
|
169.50p
|
170.00p
|
169.00p
|
169.25p
|
230,286
|
|
13/08/2025
|
169.50p
|
170.00p
|
162.50p
|
170.00p
|
393,757
|
|
12/08/2025
|
167.00p
|
169.98p
|
162.50p
|
169.00p
|
225,110
|
|
11/08/2025
|
168.50p
|
169.00p
|
162.50p
|
168.00p
|
165,869
|
|
08/08/2025
|
167.50p
|
168.00p
|
164.25p
|
167.50p
|
72,610
|
|
07/08/2025
|
167.00p
|
168.00p
|
164.50p
|
166.50p
|
178,921
|
|
06/08/2025
|
166.00p
|
166.50p
|
165.00p
|
166.50p
|
195,128
|
|
05/08/2025
|
165.00p
|
166.00p
|
162.90p
|
164.25p
|
1,376,836
|
|
04/08/2025
|
162.50p
|
165.00p
|
159.50p
|
163.50p
|
216,867
|
|
01/08/2025
|
163.50p
|
165.00p
|
160.50p
|
163.50p
|
106,889
|
|
31/07/2025
|
163.50p
|
164.50p
|
161.49p
|
165.25p
|
23,994
|
|
30/07/2025
|
164.00p
|
165.50p
|
162.15p
|
165.00p
|
238,445
|
|
29/07/2025
|
166.00p
|
168.50p
|
161.00p
|
165.00p
|
523,809
|
|
28/07/2025
|
166.00p
|
168.00p
|
160.50p
|
165.00p
|
327,033
|
|
25/07/2025
|
164.00p
|
165.50p
|
162.00p
|
165.50p
|
142,831
|
|
24/07/2025
|
163.00p
|
165.00p
|
160.50p
|
163.00p
|
180,292
|
|
23/07/2025
|
160.00p
|
166.00p
|
160.00p
|
166.00p
|
229,942
|
|
22/07/2025
|
161.00p
|
165.00p
|
160.00p
|
161.00p
|
223,734
|
|
21/07/2025
|
163.00p
|
163.00p
|
161.50p
|
162.00p
|
99,665
|
|
18/07/2025
|
163.50p
|
164.50p
|
161.43p
|
162.50p
|
153,410
|
|
17/07/2025
|
162.50p
|
163.00p
|
161.00p
|
162.00p
|
134,643
|
|
16/07/2025
|
161.50p
|
163.00p
|
161.00p
|
161.50p
|
161,679
|
|
15/07/2025
|
161.50p
|
164.00p
|
158.00p
|
161.50p
|
328,474
|
|
14/07/2025
|
161.50p
|
162.00p
|
157.50p
|
161.00p
|
485,368
|
|
11/07/2025
|
159.00p
|
161.50p
|
157.00p
|
160.50p
|
203,426
|
|
10/07/2025
|
160.00p
|
161.57p
|
159.50p
|
160.00p
|
231,443
|
|
09/07/2025
|
159.50p
|
162.00p
|
158.50p
|
159.50p
|
131,499
|
|
08/07/2025
|
159.50p
|
162.00p
|
158.80p
|
160.00p
|
593,318
|
|
07/07/2025
|
160.00p
|
160.50p
|
158.50p
|
158.50p
|
1,103,021
|
|
04/07/2025
|
157.00p
|
160.50p
|
156.61p
|
160.00p
|
421,651
|
|
03/07/2025
|
158.00p
|
160.00p
|
156.50p
|
157.50p
|
147,232
|
|
02/07/2025
|
157.00p
|
159.50p
|
156.07p
|
158.00p
|
496,815
|
|
01/07/2025
|
156.50p
|
157.00p
|
155.86p
|
156.50p
|
132,295
|
|
30/06/2025
|
154.00p
|
157.00p
|
153.85p
|
156.50p
|
137,400
|
|
27/06/2025
|
154.50p
|
155.00p
|
152.50p
|
154.50p
|
195,542
|
|
26/06/2025
|
150.50p
|
154.76p
|
150.50p
|
153.50p
|
497,986
|
|
25/06/2025
|
153.50p
|
154.50p
|
148.50p
|
152.50p
|
537,947
|
|
24/06/2025
|
150.00p
|
154.50p
|
149.16p
|
152.00p
|
155,756
|
|
23/06/2025
|
151.00p
|
152.50p
|
148.50p
|
149.00p
|
149,106
|
|
20/06/2025
|
152.50p
|
153.00p
|
148.50p
|
148.50p
|
201,702
|
|
19/06/2025
|
151.50p
|
153.00p
|
150.00p
|
151.00p
|
140,111
|
|
18/06/2025
|
152.50p
|
155.00p
|
149.00p
|
152.00p
|
119,343
|
|
17/06/2025
|
152.50p
|
155.50p
|
149.00p
|
152.00p
|
141,977
|
|
16/06/2025
|
153.00p
|
155.00p
|
152.50p
|
152.50p
|
320,666
|
|
13/06/2025
|
154.50p
|
155.50p
|
151.65p
|
152.50p
|
229,600
|
|
12/06/2025
|
156.50p
|
157.00p
|
155.00p
|
156.00p
|
335,502
|
|
11/06/2025
|
156.50p
|
157.00p
|
155.38p
|
156.25p
|
103,815
|
|
10/06/2025
|
156.00p
|
156.50p
|
154.50p
|
155.50p
|
271,533
|
|
09/06/2025
|
154.50p
|
156.50p
|
153.00p
|
155.00p
|
327,420
|
|
06/06/2025
|
155.50p
|
157.50p
|
153.13p
|
155.50p
|
144,498
|
|
05/06/2025
|
156.00p
|
157.50p
|
155.00p
|
155.50p
|
265,872
|
|
04/06/2025
|
158.00p
|
159.50p
|
157.50p
|
158.00p
|
352,452
|
|
03/06/2025
|
158.00p
|
160.00p
|
157.00p
|
158.00p
|
175,688
|
|
02/06/2025
|
156.50p
|
160.00p
|
156.00p
|
158.00p
|
282,238
|
|
30/05/2025
|
158.50p
|
160.00p
|
154.00p
|
157.50p
|
188,459
|
|
29/05/2025
|
157.00p
|
157.50p
|
154.50p
|
156.00p
|
301,264
|
|
28/05/2025
|
157.50p
|
162.00p
|
154.50p
|
157.50p
|
363,416
|
|
27/05/2025
|
157.00p
|
160.50p
|
154.00p
|
156.50p
|
355,938
|
|
26/05/2025
|
156.50p
|
160.00p
|
153.75p
|
156.00p
|
154,731
|
|
23/05/2025
|
156.50p
|
160.00p
|
153.75p
|
156.00p
|
154,731
|
|
22/05/2025
|
158.50p
|
160.00p
|
156.50p
|
157.50p
|
152,591
|
|
21/05/2025
|
158.50p
|
161.00p
|
158.00p
|
158.00p
|
257,993
|
|
20/05/2025
|
158.00p
|
160.50p
|
157.00p
|
158.00p
|
2,117,669
|
|
19/05/2025
|
158.50p
|
158.50p
|
155.50p
|
156.00p
|
580,878
|
|
16/05/2025
|
159.00p
|
161.00p
|
156.06p
|
158.00p
|
255,684
|
|
15/05/2025
|
158.50p
|
161.00p
|
156.93p
|
158.50p
|
525,132
|
|
14/05/2025
|
154.50p
|
160.00p
|
154.50p
|
156.00p
|
381,693
|
|
13/05/2025
|
157.50p
|
159.50p
|
153.00p
|
155.50p
|
231,129
|
|
12/05/2025
|
156.00p
|
161.00p
|
155.21p
|
158.00p
|
323,819
|
|
09/05/2025
|
155.00p
|
156.50p
|
154.50p
|
155.00p
|
93,880
|
|
08/05/2025
|
155.50p
|
156.00p
|
151.50p
|
154.00p
|
245,142
|
|
07/05/2025
|
154.50p
|
156.50p
|
152.53p
|
155.00p
|
230,890
|
|
06/05/2025
|
153.00p
|
155.50p
|
150.50p
|
154.00p
|
362,935
|
|
05/05/2025
|
152.50p
|
154.50p
|
150.80p
|
152.00p
|
200,724
|
|
02/05/2025
|
152.50p
|
154.50p
|
150.80p
|
152.00p
|
149,362
|