Market data

Select a section

Frontier Developments

(FDEV)
Sector: Leisure Goods
305.50p
-1.00p -0.33
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 310.00p 320.00p 305.50p 306.50p 54,660
23/06/2025 315.00p 319.50p 306.50p 311.50p 75,328
20/06/2025 311.00p 322.00p 311.00p 320.50p 98,189
19/06/2025 310.00p 319.50p 304.83p 312.00p 106,181
18/06/2025 316.00p 320.50p 303.00p 308.50p 99,045
17/06/2025 299.50p 317.78p 296.24p 316.00p 160,479
16/06/2025 296.00p 303.50p 290.50p 301.00p 164,683
13/06/2025 291.50p 299.50p 286.50p 294.00p 333,767
12/06/2025 299.50p 304.00p 292.00p 294.00p 168,742
11/06/2025 298.00p 324.50p 290.00p 298.00p 560,867
10/06/2025 270.00p 277.28p 261.96p 270.00p 129,664
09/06/2025 257.00p 270.00p 255.50p 270.00p 128,969
06/06/2025 256.50p 269.50p 245.00p 250.00p 96,712
05/06/2025 265.00p 269.50p 259.63p 265.00p 91,408
04/06/2025 260.00p 265.18p 256.20p 265.00p 106,252
03/06/2025 254.00p 260.74p 247.50p 258.00p 77,455
02/06/2025 252.00p 256.00p 244.00p 256.00p 98,182
30/05/2025 246.00p 249.00p 241.50p 249.00p 40,280
29/05/2025 249.50p 253.22p 241.00p 249.50p 93,935
28/05/2025 247.00p 257.81p 240.00p 248.00p 482,624
27/05/2025 209.00p 229.00p 208.50p 228.00p 87,426
26/05/2025 204.50p 212.50p 198.40p 212.50p 23,732
23/05/2025 204.50p 212.50p 198.40p 212.50p 23,732
22/05/2025 199.80p 205.00p 197.70p 200.00p 30,859
21/05/2025 190.20p 204.00p 190.20p 204.00p 15,108
20/05/2025 198.20p 198.40p 190.00p 190.00p 12,661
19/05/2025 198.40p 200.00p 190.80p 198.40p 26,866
16/05/2025 191.60p 200.00p 185.60p 200.00p 36,508
15/05/2025 188.80p 199.80p 188.30p 188.60p 36,683
14/05/2025 185.20p 199.20p 185.20p 199.20p 43,637
13/05/2025 198.40p 199.80p 185.60p 195.60p 43,139
12/05/2025 185.00p 198.60p 185.00p 193.60p 44,338
09/05/2025 190.00p 195.00p 185.40p 188.00p 53,848
08/05/2025 189.40p 194.40p 180.00p 185.00p 214,744
07/05/2025 188.80p 189.40p 185.20p 188.80p 15,380
06/05/2025 190.00p 200.00p 185.20p 191.00p 46,609
05/05/2025 199.00p 199.80p 190.00p 190.00p 17,012
02/05/2025 199.00p 199.80p 190.00p 190.00p 17,012
01/05/2025 199.00p 200.00p 190.20p 198.00p 13,957
30/04/2025 193.00p 200.00p 185.00p 200.00p 48,780
29/04/2025 186.00p 194.80p 185.96p 190.20p 24,735
28/04/2025 194.20p 195.00p 185.20p 190.40p 14,579
25/04/2025 188.20p 194.80p 185.00p 189.60p 75,385
24/04/2025 191.60p 195.15p 186.16p 195.00p 23,061
23/04/2025 194.60p 199.80p 191.40p 192.40p 8,024
22/04/2025 194.80p 198.60p 191.20p 191.20p 10,634
21/04/2025 194.40p 200.00p 190.00p 190.00p 47,345
18/04/2025 194.40p 200.00p 190.00p 190.00p 47,345
17/04/2025 194.40p 200.00p 190.00p 190.00p 47,345
16/04/2025 196.00p 196.40p 189.00p 190.80p 78,261
15/04/2025 196.00p 201.50p 196.00p 196.40p 12,364
14/04/2025 198.00p 204.50p 196.80p 196.80p 13,132
11/04/2025 205.00p 205.00p 195.40p 195.40p 42,255
10/04/2025 202.50p 210.00p 196.00p 196.00p 35,968
09/04/2025 205.00p 209.50p 201.50p 203.00p 72,799
08/04/2025 209.00p 210.50p 200.50p 210.50p 19,547
07/04/2025 202.50p 210.00p 196.00p 200.00p 45,026
04/04/2025 214.00p 220.00p 206.00p 210.00p 89,542
03/04/2025 216.00p 219.50p 214.00p 214.00p 50,624
02/04/2025 216.00p 224.50p 215.00p 216.00p 22,883
01/04/2025 220.00p 222.00p 214.00p 216.00p 18,977
31/03/2025 218.00p 222.00p 210.00p 220.00p 89,482
28/03/2025 215.00p 222.00p 215.00p 218.00p 18,159
27/03/2025 221.50p 226.03p 215.53p 216.50p 11,356
26/03/2025 220.50p 226.00p 215.50p 222.00p 19,174
25/03/2025 220.50p 229.50p 216.50p 216.50p 40,407
24/03/2025 217.50p 230.00p 208.60p 223.00p 43,247
21/03/2025 209.50p 219.50p 205.50p 214.50p 126,222
20/03/2025 207.50p 210.00p 200.50p 210.00p 40,425
19/03/2025 207.50p 208.00p 204.95p 208.00p 27,188
18/03/2025 204.00p 208.50p 200.00p 208.00p 12,944
17/03/2025 207.00p 210.00p 198.40p 207.50p 32,050
14/03/2025 203.00p 209.50p 203.00p 206.00p 22,513
13/03/2025 196.20p 209.50p 196.20p 205.00p 7,738
12/03/2025 206.50p 207.77p 196.60p 202.50p 63,812
11/03/2025 190.60p 210.25p 187.57p 196.20p 164,494
10/03/2025 192.00p 192.83p 185.00p 188.20p 39,218
07/03/2025 193.60p 195.00p 185.38p 186.40p 111,524
06/03/2025 186.40p 195.00p 186.40p 190.00p 18,293
05/03/2025 194.80p 194.80p 186.40p 190.00p 18,170
04/03/2025 194.80p 195.00p 186.00p 186.00p 17,521
28/02/2025 187.00p 194.80p 176.40p 190.00p 128,225
27/02/2025 192.00p 199.80p 192.00p 193.00p 23,709
26/02/2025 201.50p 201.50p 191.33p 192.00p 23,666
25/02/2025 194.20p 204.50p 189.60p 189.60p 63,813
24/02/2025 205.00p 207.00p 196.40p 198.00p 16,354
21/02/2025 207.00p 213.00p 200.00p 200.00p 30,962
20/02/2025 211.50p 217.00p 205.00p 205.00p 60,544
19/02/2025 208.50p 214.50p 202.50p 206.00p 35,810
18/02/2025 210.00p 214.50p 201.50p 201.50p 29,018
17/02/2025 209.00p 209.00p 203.50p 203.50p 15,099
14/02/2025 210.00p 219.50p 204.00p 210.00p 41,575
13/02/2025 211.50p 212.82p 208.00p 210.00p 25,888
12/02/2025 208.50p 210.00p 208.00p 208.00p 26,639
11/02/2025 210.00p 210.95p 208.50p 208.50p 23,884
10/02/2025 210.00p 210.00p 206.16p 205.50p 18,393
07/02/2025 210.00p 213.50p 200.00p 205.50p 87,131
06/02/2025 217.00p 221.00p 211.50p 212.50p 28,595
05/02/2025 212.00p 218.00p 212.00p 214.00p 108,678
04/02/2025 215.00p 222.83p 212.75p 215.50p 19,320
03/02/2025 225.00p 225.00p 214.58p 216.00p 52,784
31/01/2025 212.00p 223.72p 212.00p 221.50p 109,136
30/01/2025 215.00p 222.00p 213.50p 215.00p 165,556
29/01/2025 235.00p 237.00p 217.00p 217.00p 198,070
28/01/2025 236.50p 249.50p 236.50p 237.00p 32,937
27/01/2025 238.00p 238.00p 235.00p 238.00p 61,902
24/01/2025 235.50p 246.94p 227.00p 236.50p 242,463
23/01/2025 226.50p 239.50p 220.00p 230.00p 97,807
22/01/2025 220.00p 231.87p 215.00p 226.50p 63,252
21/01/2025 220.00p 232.00p 220.00p 230.00p 132,593
20/01/2025 221.00p 233.00p 220.50p 221.50p 27,274
17/01/2025 221.50p 231.50p 220.50p 220.50p 20,830
16/01/2025 231.50p 233.50p 223.50p 233.00p 174,689
15/01/2025 214.00p 244.00p 214.00p 233.00p 513,856
14/01/2025 185.00p 193.80p 185.00p 185.00p 97,406
13/01/2025 185.00p 189.20p 182.80p 183.80p 39,467
10/01/2025 185.40p 189.20p 180.20p 185.00p 18,899
09/01/2025 185.00p 189.20p 185.00p 186.00p 38,420
08/01/2025 195.00p 195.00p 175.60p 185.00p 41,547
07/01/2025 192.20p 204.50p 180.00p 184.00p 72,076
06/01/2025 197.20p 208.50p 193.60p 193.60p 40,463
03/01/2025 198.80p 200.82p 195.60p 198.00p 19,951
02/01/2025 205.00p 208.00p 195.00p 198.00p 39,462
01/01/2025 200.00p 205.00p 200.00p 205.00p 12,070
31/12/2024 200.00p 205.00p 200.00p 205.00p 12,070
30/12/2024 203.50p 205.00p 195.20p 200.00p 54,893
27/12/2024 200.00p 204.00p 189.05p 200.00p 43,268
26/12/2024 198.40p 199.80p 188.88p 199.00p 16,210
25/12/2024 198.40p 199.80p 188.88p 199.00p 16,210

Market data

Select a section