Frontier Developments Plc FDEV
LSE · United Kingdom · Consumer Durables
GBp 595.00-5.00 (-0.83%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 595.00 | -0.83% | GBp 586.00 | GBp 615.00 | GBp 568.00 | 63.49K |
| 2026-09-30 | GBp 600.00 | -0.33% | GBp 596.00 | GBp 612.00 | GBp 591.00 | 68.15K |
| 2026-09-29 | GBp 602.00 | -0.50% | GBp 611.00 | GBp 617.00 | GBp 595.00 | 91.59K |
| 2026-09-28 | GBp 605.00 | -1.79% | GBp 632.00 | GBp 632.00 | GBp 597.88 |
| 121.96K |
| 2026-09-25 | GBp 616.00 | -1.75% | GBp 632.00 | GBp 634.00 | GBp 613.00 | 132.92K |
| 2026-09-24 | GBp 627.00 | +2.45% | GBp 620.00 | GBp 628.89 | GBp 596.00 | 122.63K |
| 2026-09-23 | GBp 612.00 | -0.97% | GBp 637.00 | GBp 637.00 | GBp 600.00 | 118.55K |
| 2026-09-22 | GBp 618.00 | -2.37% | GBp 630.00 | GBp 640.00 | GBp 610.00 | 162.95K |
| 2026-09-21 | GBp 633.00 | +7.84% | GBp 591.00 | GBp 633.00 | GBp 591.00 | 279.92K |
| 2026-09-18 | GBp 587.00 | -0.84% | GBp 575.00 | GBp 594.00 | GBp 565.00 | 148.83K |
| 2026-09-17 | GBp 592.00 | +5.90% | GBp 550.00 | GBp 596.00 | GBp 547.79 | 329.17K |
| 2026-09-16 | GBp 559.00 | +1.64% | GBp 549.00 | GBp 559.00 | GBp 527.88 | 414.14K |
| 2026-09-15 | GBp 550.00 | +1.29% | GBp 545.00 | GBp 559.00 | GBp 518.00 | 199.19K |
| 2026-09-14 | GBp 543.00 | +3.43% | GBp 528.00 | GBp 543.00 | GBp 515.00 | 173.77K |
| 2026-09-11 | GBp 525.00 | -2.78% | GBp 542.00 | GBp 548.00 | GBp 513.00 | 145.95K |
| 2026-09-10 | GBp 540.00 | +4.45% | GBp 520.00 | GBp 548.00 | GBp 501.00 | 395.59K |
| 2026-09-09 | GBp 517.00 | +15.92% | GBp 491.50 | GBp 534.00 | GBp 470.00 | 860.49K |
| 2026-09-08 | GBp 446.00 | +0.11% | GBp 447.50 | GBp 463.50 | GBp 435.00 | 73.17K |
| 2026-09-07 | GBp 445.50 | -2.41% | GBp 445.50 | GBp 452.00 | GBp 436.00 | 77.97K |
| 2026-09-04 | GBp 456.50 | +2.35% | GBp 450.00 | GBp 466.98 | GBp 440.00 | 95.02K |
| 2026-09-03 | GBp 446.00 | +9.18% | GBp 436.00 | GBp 454.00 | GBp 423.00 | 420.16K |
| 2026-09-02 | GBp 408.50 | -2.16% | GBp 427.50 | GBp 434.50 | GBp 405.00 | 77.94K |
| 2026-09-01 | GBp 417.50 | -2.68% | GBp 430.00 | GBp 434.50 | GBp 412.00 | 58.74K |
| 2026-08-28 | GBp 429.00 | +3.13% | GBp 412.00 | GBp 432.50 | GBp 412.00 | 87.99K |
| 2026-08-27 | GBp 416.00 | -1.65% | GBp 416.50 | GBp 430.00 | GBp 412.55 | 102.66K |
| 2026-08-26 | GBp 423.00 | -0.47% | GBp 424.00 | GBp 430.00 | GBp 417.00 | 48.61K |
| 2026-08-25 | GBp 425.00 | +0.24% | GBp 422.00 | GBp 444.00 | GBp 420.00 | 56.57K |
| 2026-08-24 | GBp 424.00 | -4.72% | GBp 438.50 | GBp 455.50 | GBp 423.50 | 124.08K |
| 2026-08-21 | GBp 445.00 | -1.22% | GBp 444.50 | GBp 450.00 | GBp 438.72 | 68.78K |
| 2026-08-20 | GBp 450.50 | +1.81% | GBp 442.00 | GBp 455.00 | GBp 434.50 | 131.39K |
| 2026-08-19 | GBp 442.50 | +0.45% | GBp 442.00 | GBp 450.00 | GBp 430.00 | 36.51K |
| 2026-08-18 | GBp 440.50 | +1.15% | GBp 450.00 | GBp 450.00 | GBp 429.50 | 68.44K |
| 2026-08-17 | GBp 435.50 | +1.87% | GBp 440.00 | GBp 440.50 | GBp 421.00 | 76.74K |
| 2026-08-14 | GBp 427.50 | -1.27% | GBp 435.00 | GBp 450.00 | GBp 423.50 | 41.14K |
| 2026-08-13 | GBp 433.00 | +0.35% | GBp 432.50 | GBp 449.50 | GBp 429.00 | 36.03K |
| 2026-08-12 | GBp 431.50 | +0.35% | GBp 425.50 | GBp 443.50 | GBp 422.50 | 62.30K |
| 2026-08-11 | GBp 430.00 | -1.83% | GBp 432.00 | GBp 450.00 | GBp 429.00 | 32.60K |
| 2026-08-10 | GBp 438.00 | +1.04% | GBp 432.50 | GBp 449.50 | GBp 430.00 | 47.12K |
| 2026-08-07 | GBp 433.50 | +1.05% | GBp 439.50 | GBp 444.00 | GBp 420.50 | 37.01K |
| 2026-08-06 | GBp 429.00 | +0.70% | GBp 435.00 | GBp 440.00 | GBp 420.50 | 26.81K |
| 2026-08-05 | GBp 426.00 | -0.35% | GBp 420.50 | GBp 444.50 | GBp 414.00 | 46.77K |
| 2026-08-04 | GBp 427.50 | -2.62% | GBp 437.50 | GBp 452.50 | GBp 425.00 | 104.57K |
| 2026-08-03 | GBp 439.00 | +0.57% | GBp 425.00 | GBp 454.00 | GBp 425.00 | 64.01K |
| 2026-07-31 | GBp 436.50 | 0.00% | GBp 437.50 | GBp 445.00 | GBp 425.00 | 78.05K |
| 2026-07-30 | GBp 436.50 | 0.00% | GBp 410.00 | GBp 442.50 | GBp 410.00 | 50.25K |
| 2026-07-29 | GBp 436.50 | +2.22% | GBp 434.00 | GBp 436.50 | GBp 426.00 | 29.24K |
| 2026-07-28 | GBp 427.00 | -0.70% | GBp 425.00 | GBp 434.50 | GBp 421.50 | 109.27K |
| 2026-07-27 | GBp 430.00 | +2.63% | GBp 425.50 | GBp 430.00 | GBp 411.00 | 58.98K |
| 2026-07-24 | GBp 419.00 | +3.97% | GBp 410.00 | GBp 420.50 | GBp 395.00 | 65.67K |
| 2026-07-23 | GBp 403.00 | -3.36% | GBp 411.00 | GBp 417.00 | GBp 396.00 | 78.52K |
| 2026-07-22 | GBp 417.00 | +2.96% | GBp 402.00 | GBp 420.00 | GBp 401.50 | 48.24K |
| 2026-07-21 | GBp 405.00 | -1.94% | GBp 414.00 | GBp 418.50 | GBp 403.50 | 93.84K |
| 2026-07-20 | GBp 413.00 | -1.55% | GBp 411.00 | GBp 435.50 | GBp 409.52 | 85.24K |
| 2026-07-17 | GBp 419.50 | -0.36% | GBp 422.00 | GBp 438.00 | GBp 410.50 | 29.57K |
| 2026-07-16 | GBp 421.00 | -0.94% | GBp 420.00 | GBp 427.00 | GBp 410.50 | 55.19K |
| 2026-07-15 | GBp 425.00 | -3.52% | GBp 450.00 | GBp 450.00 | GBp 421.00 | 32.62K |
| 2026-07-14 | GBp 440.50 | +0.92% | GBp 427.00 | GBp 445.50 | GBp 414.00 | 34.82K |
| 2026-07-13 | GBp 436.50 | +0.23% | GBp 420.00 | GBp 439.50 | GBp 417.00 | 52.10K |
| 2026-07-10 | GBp 435.50 | -0.11% | GBp 414.00 | GBp 440.00 | GBp 414.00 | 36.41K |
| 2026-07-09 | GBp 436.00 | +3.32% | GBp 419.50 | GBp 438.00 | GBp 419.00 | 29.01K |
| 2026-07-08 | GBp 422.00 | -2.31% | GBp 424.00 | GBp 449.50 | GBp 413.85 | 64.53K |
| 2026-07-07 | GBp 432.00 | -1.37% | GBp 442.00 | GBp 456.50 | GBp 425.71 | 59.65K |
| 2026-07-06 | GBp 438.00 | -1.79% | GBp 438.50 | GBp 457.00 | GBp 436.00 | 32.82K |
| 2026-07-03 | GBp 446.00 | +1.83% | GBp 455.00 | GBp 455.00 | GBp 432.05 | 36.49K |
| 2026-07-02 | GBp 438.00 | -1.46% | GBp 450.00 | GBp 452.50 | GBp 434.50 | 66.91K |
| 2026-07-01 | GBp 444.50 | +3.98% | GBp 429.00 | GBp 449.00 | GBp 409.50 | 50.24K |
| 2026-06-30 | GBp 427.50 | +4.78% | GBp 408.00 | GBp 430.00 | GBp 404.00 | 186.04K |
| 2026-06-29 | GBp 408.00 | +0.25% | GBp 390.50 | GBp 410.50 | GBp 390.50 | 203.01K |
| 2026-06-26 | GBp 407.00 | +1.88% | GBp 399.00 | GBp 410.50 | GBp 388.00 | 130.81K |
| 2026-06-25 | GBp 399.50 | -0.87% | GBp 395.00 | GBp 409.50 | GBp 395.00 | 199.72K |
| 2026-06-24 | GBp 403.00 | -0.37% | GBp 419.00 | GBp 419.00 | GBp 395.79 | 136.36K |
| 2026-06-23 | GBp 404.50 | -3.58% | GBp 411.50 | GBp 429.50 | GBp 402.00 | 187.17K |
| 2026-06-22 | GBp 419.50 | +0.12% | GBp 436.50 | GBp 436.50 | GBp 419.36 | 152.78K |
| 2026-06-19 | GBp 419.00 | -1.87% | GBp 434.50 | GBp 434.50 | GBp 411.50 | 93.09K |
| 2026-06-18 | GBp 427.00 | -1.04% | GBp 433.00 | GBp 433.00 | GBp 414.00 | 152.50K |
| 2026-06-17 | GBp 431.50 | -0.12% | GBp 440.00 | GBp 449.00 | GBp 422.00 | 193.89K |
| 2026-06-16 | GBp 432.00 | -9.24% | GBp 470.00 | GBp 484.50 | GBp 432.00 | 248.28K |
| 2026-06-15 | GBp 476.00 | -2.46% | GBp 489.00 | GBp 497.71 | GBp 469.14 | 233.77K |
| 2026-06-12 | GBp 488.00 | +0.31% | GBp 488.00 | GBp 495.00 | GBp 477.00 | 149.82K |
| 2026-06-11 | GBp 486.50 | +8.96% | GBp 450.50 | GBp 495.00 | GBp 450.00 | 222.48K |
| 2026-06-10 | GBp 446.50 | -4.90% | GBp 495.00 | GBp 499.50 | GBp 418.00 | 1.00M |
| 2026-06-09 | GBp 469.50 | +1.84% | GBp 468.00 | GBp 476.00 | GBp 459.27 | 215.19K |
| 2026-06-08 | GBp 461.00 | +0.77% | GBp 448.50 | GBp 467.50 | GBp 444.10 | 175.43K |
| 2026-06-05 | GBp 457.50 | -0.87% | GBp 460.00 | GBp 467.00 | GBp 452.00 | 131.33K |
| 2026-06-04 | GBp 461.50 | +1.10% | GBp 460.00 | GBp 463.50 | GBp 450.00 | 72.05K |
| 2026-06-03 | GBp 456.50 | +2.70% | GBp 444.00 | GBp 457.05 | GBp 440.00 | 177.82K |
| 2026-06-02 | GBp 444.50 | -0.78% | GBp 448.00 | GBp 464.50 | GBp 438.00 | 171.94K |
| 2026-06-01 | GBp 448.00 | +2.17% | GBp 440.00 | GBp 448.00 | GBp 430.00 | 119.36K |
| 2026-05-29 | GBp 438.50 | +2.33% | GBp 430.00 | GBp 465.00 | GBp 429.00 | 282.00K |
| 2026-05-28 | GBp 428.50 | +1.78% | GBp 415.00 | GBp 432.00 | GBp 412.30 | 369.16K |