Frontier Developments Plc FDEV
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 595,00-5,00 (-%0,83)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |