FDEV.L - Frontier Developments plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20191,182.001,230.001,182.001,200.001,200.0021,849
Nov 21, 20191,272.001,272.001,194.001,202.001,202.0063,098
Nov 20, 20191,246.001,246.001,214.001,214.001,214.00104,238
Nov 19, 20191,270.001,280.001,224.001,228.001,228.0061,910
Nov 18, 20191,292.001,292.001,206.001,220.001,220.00182,082
Nov 15, 20191,286.001,344.001,236.001,254.001,254.00191,031
Nov 14, 20191,260.001,260.001,196.001,226.001,226.0078,378
Nov 13, 20191,220.001,258.001,214.001,224.001,224.00156,461
Nov 12, 20191,200.001,224.001,184.501,224.001,224.0035,029
Nov 11, 20191,170.001,200.001,148.001,190.001,190.0044,136
Nov 08, 20191,220.001,256.001,162.001,164.001,164.00137,403
Nov 07, 20191,200.001,270.001,200.001,220.001,220.00191,685
Nov 06, 20191,132.001,214.001,132.001,214.001,214.00138,829
Nov 05, 20191,068.001,144.001,068.001,120.001,120.0038,324
Nov 04, 20191,088.001,130.001,068.001,068.001,068.0031,817
Nov 01, 20191,100.001,100.001,088.001,088.001,088.009,160
Oct 31, 20191,096.001,104.001,088.001,092.001,092.0078,667
Oct 30, 20191,100.001,100.001,064.001,092.001,092.0018,199
Oct 29, 20191,098.001,098.001,060.001,090.001,090.004,910
Oct 28, 20191,080.001,104.001,060.001,074.001,074.0025,264
Oct 25, 20191,078.001,080.001,066.001,076.001,076.005,078
Oct 24, 20191,060.001,080.001,060.001,080.001,080.0010,818
Oct 23, 20191,062.001,082.001,050.001,070.001,070.00261,755
Oct 22, 20191,084.001,098.001,044.001,052.001,052.0014,071
Oct 21, 20191,088.001,102.001,072.001,074.001,074.0013,476
Oct 18, 20191,066.001,100.001,020.001,100.001,100.0021,180
Oct 17, 20191,114.001,145.001,066.001,070.001,070.00186,276
Oct 16, 20191,076.001,132.001,076.001,108.001,108.00398,462
Oct 15, 20191,066.001,098.001,050.301,078.001,078.00421,472
Oct 14, 20191,058.001,084.001,026.001,060.001,060.0031,135
Oct 11, 20191,028.001,060.001,024.001,060.001,060.0017,903
Oct 10, 20191,024.001,052.001,024.001,030.001,030.0015,866
Oct 09, 20191,044.001,058.001,024.001,024.001,024.0040,513
Oct 08, 20191,032.001,056.001,000.001,050.001,050.00138,265
Oct 07, 20191,036.001,038.501,000.001,000.001,000.00176,586
Oct 04, 20191,000.001,030.001,000.001,022.001,022.007,095
Oct 03, 20191,038.001,038.00996.001,002.001,002.0018,079
Oct 02, 20191,032.001,040.001,020.121,040.001,040.008,423
Oct 01, 20191,020.001,048.001,014.481,038.001,038.0013,694
Sep 30, 20191,022.001,038.00992.001,018.001,018.0015,085
Sep 27, 20191,000.001,060.00979.001,006.001,006.0024,787
Sep 26, 2019993.00993.00978.00979.00979.0019,203
Sep 25, 20191,010.001,020.00985.00991.00991.0020,626
Sep 24, 20191,014.001,020.00994.001,004.001,004.0015,260
Sep 23, 20191,050.001,050.00988.001,010.001,010.0041,664
Sep 20, 20191,046.001,046.001,004.001,030.001,030.0034,040
Sep 19, 20191,030.001,064.001,020.101,046.001,046.00100,578
Sep 18, 20191,030.001,050.001,010.001,028.001,028.0015,048
Sep 17, 20191,030.001,034.001,020.001,030.001,030.00200,794
Sep 16, 20191,056.001,056.001,020.001,028.001,028.0050,138
Sep 13, 20191,062.001,062.001,028.001,048.001,048.00170,067
Sep 12, 20191,064.001,064.001,030.001,040.001,040.00124,542
Sep 11, 20191,040.001,064.001,030.001,054.001,054.00432,190
Sep 10, 20191,040.001,050.001,016.001,034.001,034.0040,735
Sep 09, 20191,064.001,064.001,024.001,048.001,048.0018,297
Sep 06, 20191,030.001,064.001,016.001,064.001,064.0026,982
Sep 05, 20191,048.001,062.00998.001,032.001,032.00858,398
Sep 04, 20191,118.001,148.001,010.251,052.001,052.00391,835
Sep 03, 20191,136.001,136.001,058.001,114.001,114.0045,624
Sep 02, 20191,048.001,094.001,014.001,088.001,088.0027,366
Aug 30, 20191,040.001,044.001,008.001,038.001,038.0024,983
Aug 29, 20191,010.001,030.00964.001,030.001,030.0017,499
Aug 28, 2019926.001,028.00895.001,002.001,002.0081,360
Aug 27, 2019900.00940.00900.00915.00915.0014,714
Aug 23, 2019915.00933.00892.00932.00932.0016,065
Aug 22, 2019930.00930.50902.00917.00917.009,495
Aug 21, 2019937.00937.00900.00906.00906.007,962
Aug 20, 2019900.00940.00886.00933.00933.005,967
Aug 19, 2019936.00936.00875.00898.00898.007,122
Aug 16, 2019940.00940.00889.00900.00900.006,519
Aug 15, 2019879.00939.00879.00910.00910.0046,761
Aug 14, 2019949.00949.00886.00919.00919.0010,539
Aug 13, 2019903.00950.00903.00925.00925.009,811
Aug 12, 2019882.00947.00862.40937.00937.0024,128
Aug 09, 2019908.00908.00876.00905.00905.0017,215
Aug 08, 2019851.00913.00851.00913.00913.0035,078
Aug 07, 2019890.00914.00830.00866.00866.0046,559
Aug 06, 2019915.00919.00829.00876.00876.00163,856
Aug 05, 2019950.00953.00900.00915.00915.0045,876
Aug 02, 2019964.00965.82913.00928.00928.0046,818
Aug 01, 2019990.00990.00958.39974.00974.007,898
Jul 31, 2019963.00994.80960.00980.00980.0038,851
Jul 30, 2019966.00990.00956.09986.00986.00147,426
Jul 29, 20191,004.001,004.00959.72983.00983.0023,386
Jul 26, 2019985.001,004.00972.001,004.001,004.0015,646
Jul 25, 2019980.001,004.00974.00998.00998.0022,459
Jul 24, 2019979.00990.00979.00989.00989.0029,718
Jul 23, 2019988.00988.00956.00973.00973.0040,654
Jul 22, 2019963.00974.00954.00954.00954.0028,821
Jul 19, 2019986.001,002.00959.00966.00966.007,297
Jul 18, 2019985.001,004.00975.00985.00985.0012,704
Jul 17, 2019985.001,002.00985.00999.00999.0049,826
Jul 16, 2019981.00990.00970.00988.00988.0019,295
Jul 15, 2019962.001,000.00962.00985.00985.0021,646
Jul 12, 2019971.001,004.00971.00972.00972.0033,150
Jul 11, 2019949.001,000.00949.00974.00974.0020,510
Jul 10, 2019928.00997.00928.00981.00981.0010,631
Jul 09, 2019936.00989.00936.00957.00957.0062,554
Jul 08, 2019958.00987.00935.00952.00952.0021,588
Jul 05, 20191,002.001,002.00960.00961.00961.0025,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...