Frontier Developments plc (AIM:FDEV)
London
· Delayed Price · Currency is GBP · Price in GBX 397.00
-12.50 (-3.05%)
At close: Feb 27, 2026
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 410.00 | 418.00 | 394.38 | 397.00 | 397.00 | -3.05% | 149,767 |
| Feb 26, 2026 | 400.50 | 415.00 | 385.50 | 409.50 | 409.50 | 5.00% | 303,410 |
| Feb 25, 2026 | 400.00 | 416.50 | 386.00 | 390.00 | 390.00 | -3.70% | 166,635 |
| Feb 24, 2026 | 405.00 | 419.00 | 398.74 | 405.00 | 405.00 | -0.86% | 84,156 |
| Feb 23, 2026 | 410.00 | 431.50 | 406.47 | 408.50 | 408.50 | 0.37% | 70,836 |
| Feb 20, 2026 | 414.50 | 415.50 | 405.50 | 407.00 | 407.00 | -0.97% | 46,445 |
| Feb 19, 2026 | 438.50 | 438.50 | 405.00 | 411.00 | 411.00 | -0.24% | 74,134 |
| Feb 18, 2026 | 416.50 | 437.50 | 406.97 | 412.00 | 412.00 | -0.12% | 150,772 |
| Feb 17, 2026 | 420.00 | 439.50 | 405.00 | 412.50 | 412.50 | -1.32% | 75,257 |
| Feb 16, 2026 | 428.50 | 434.50 | 405.00 | 418.00 | 418.00 | -0.59% | 60,453 |
| Feb 13, 2026 | 427.00 | 437.50 | 415.00 | 420.50 | 420.50 | 2.19% | 69,532 |
| Feb 12, 2026 | 434.00 | 438.50 | 410.50 | 411.50 | 411.50 | -4.63% | 133,294 |
| Feb 11, 2026 | 468.50 | 468.50 | 431.50 | 431.50 | 431.50 | -3.68% | 55,093 |
| Feb 10, 2026 | 443.00 | 452.50 | 440.00 | 448.00 | 448.00 | 1.01% | 34,578 |
| Feb 9, 2026 | 450.00 | 456.50 | 440.50 | 443.50 | 443.50 | -0.56% | 81,730 |
| Feb 6, 2026 | 469.00 | 464.00 | 443.00 | 446.00 | 446.00 | -4.90% | 74,161 |
| Feb 5, 2026 | 472.00 | 478.50 | 467.50 | 469.00 | 469.00 | -0.53% | 232,272 |
| Feb 4, 2026 | 472.00 | 483.00 | 460.50 | 471.50 | 471.50 | 1.29% | 133,070 |
| Feb 3, 2026 | 481.50 | 481.50 | 460.50 | 465.50 | 465.50 | -0.96% | 83,110 |
| Feb 2, 2026 | 460.00 | 481.50 | 460.00 | 470.00 | 470.00 | -0.84% | 166,895 |
| Jan 30, 2026 | 470.00 | 485.00 | 468.00 | 474.00 | 474.00 | 0.21% | 128,359 |
| Jan 29, 2026 | 489.00 | 473.00 | 459.50 | 473.00 | 473.00 | -0.32% | 110,043 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.50 | 474.50 | 474.50 | -1.04% | 51,561 |
| Jan 27, 2026 | 489.50 | 490.00 | 477.00 | 479.50 | 479.50 | -0.72% | 88,202 |
| Jan 26, 2026 | 490.00 | 498.50 | 475.00 | 483.00 | 483.00 | 0.10% | 157,187 |
| Jan 23, 2026 | 490.00 | 490.00 | 470.00 | 482.50 | 482.50 | 1.90% | 61,243 |
| Jan 22, 2026 | 467.00 | 480.00 | 467.00 | 473.50 | 473.50 | 1.39% | 64,165 |
| Jan 21, 2026 | 500.00 | 500.00 | 456.00 | 467.00 | 467.00 | -2.71% | 150,043 |
| Jan 20, 2026 | 495.50 | 507.00 | 480.00 | 480.00 | 480.00 | -3.81% | 83,907 |
| Jan 19, 2026 | 512.00 | 515.00 | 497.68 | 499.00 | 499.00 | -2.92% | 96,130 |
| Jan 16, 2026 | 527.00 | 527.00 | 509.00 | 514.00 | 514.00 | -2.84% | 89,799 |
| Jan 15, 2026 | 493.00 | 537.00 | 490.00 | 529.00 | 529.00 | 9.07% | 364,642 |
| Jan 14, 2026 | 519.00 | 530.02 | 480.00 | 485.00 | 485.00 | 3.30% | 440,145 |
| Jan 13, 2026 | 460.00 | 477.00 | 460.00 | 469.50 | 469.50 | -0.42% | 151,342 |
| Jan 12, 2026 | 455.00 | 476.50 | 455.00 | 471.50 | 471.50 | 2.06% | 78,441 |
| Jan 9, 2026 | 463.00 | 470.00 | 456.00 | 462.00 | 462.00 | 0.22% | 120,434 |
| Jan 8, 2026 | 474.00 | 474.00 | 455.00 | 461.00 | 461.00 | -2.64% | 95,067 |
| Jan 7, 2026 | 478.50 | 478.50 | 463.00 | 473.50 | 473.50 | -0.94% | 168,345 |
| Jan 6, 2026 | 500.00 | 500.00 | 473.00 | 478.00 | 478.00 | -1.24% | 98,382 |
| Jan 5, 2026 | 490.00 | 492.00 | 475.00 | 484.00 | 484.00 | 1.15% | 156,411 |
| Jan 2, 2026 | 446.00 | 486.00 | 445.50 | 478.50 | 478.50 | 8.01% | 430,087 |
| Dec 31, 2025 | 442.50 | 453.00 | 436.50 | 443.00 | 443.00 | -1.45% | 18,281 |
| Dec 30, 2025 | 429.50 | 449.50 | 429.50 | 449.50 | 449.50 | 2.39% | 49,508 |
| Dec 29, 2025 | 445.00 | 445.00 | 428.50 | 439.00 | 439.00 | 0.69% | 44,449 |
| Dec 24, 2025 | 437.00 | 440.00 | 432.00 | 436.00 | 436.00 | 0.81% | 33,413 |
| Dec 23, 2025 | 430.00 | 448.50 | 430.00 | 432.50 | 432.50 | -2.48% | 57,031 |
| Dec 22, 2025 | 438.50 | 452.50 | 431.50 | 443.50 | 443.50 | 0.34% | 115,633 |
| Dec 19, 2025 | 448.00 | 465.00 | 435.00 | 442.00 | 442.00 | -3.18% | 112,845 |
| Dec 18, 2025 | 461.50 | 465.00 | 451.50 | 456.50 | 456.50 | 2.35% | 39,910 |
| Dec 17, 2025 | 465.00 | 476.85 | 444.00 | 446.00 | 446.00 | -2.62% | 117,107 |
| Dec 16, 2025 | 474.00 | 493.00 | 442.67 | 458.00 | 458.00 | -5.86% | 243,205 |
| Dec 15, 2025 | 475.00 | 494.00 | 475.00 | 486.50 | 486.50 | 1.04% | 39,123 |
| Dec 12, 2025 | 493.00 | 498.00 | 477.50 | 481.50 | 481.50 | -1.13% | 85,674 |
| Dec 11, 2025 | 525.00 | 525.00 | 485.33 | 487.00 | 487.00 | -4.51% | 75,503 |
| Dec 10, 2025 | 517.00 | 534.00 | 510.00 | 510.00 | 510.00 | -1.92% | 38,093 |
| Dec 9, 2025 | 513.00 | 539.00 | 507.28 | 520.00 | 520.00 | 2.16% | 93,143 |
| Dec 8, 2025 | 525.00 | 525.00 | 509.00 | 509.00 | 509.00 | -2.68% | 169,593 |
| Dec 5, 2025 | 515.00 | 524.00 | 511.82 | 523.00 | 523.00 | 1.55% | 783,505 |
| Dec 4, 2025 | 526.00 | 540.00 | 509.00 | 515.00 | 515.00 | -2.09% | 413,680 |
| Dec 3, 2025 | 524.00 | 531.00 | 520.00 | 526.00 | 526.00 | 0.38% | 21,988 |
| Dec 2, 2025 | 529.00 | 530.00 | 524.00 | 524.00 | 524.00 | -1.13% | 26,426 |
| Dec 1, 2025 | 533.00 | 533.00 | 521.75 | 530.00 | 530.00 | -0.75% | 25,554 |
| Nov 28, 2025 | 535.00 | 536.00 | 525.00 | 534.00 | 534.00 | -0.74% | 24,725 |
| Nov 27, 2025 | 510.00 | 539.25 | 510.00 | 538.00 | 538.00 | 3.07% | 83,228 |
| Nov 26, 2025 | 515.00 | 528.00 | 514.00 | 522.00 | 522.00 | 0.58% | 44,577 |
| Nov 25, 2025 | 523.00 | 525.00 | 515.00 | 519.00 | 519.00 | -0.95% | 47,044 |
| Nov 24, 2025 | 516.00 | 525.00 | 514.34 | 524.00 | 524.00 | 1.55% | 30,503 |
| Nov 21, 2025 | 515.00 | 530.00 | 512.95 | 516.00 | 516.00 | -2.27% | 61,809 |
| Nov 20, 2025 | 524.00 | 530.00 | 520.80 | 528.00 | 528.00 | 1.54% | 44,676 |
| Nov 19, 2025 | 530.00 | 530.00 | 518.00 | 520.00 | 520.00 | -0.38% | 65,921 |
| Nov 18, 2025 | 550.00 | 550.00 | 521.00 | 522.00 | 522.00 | -3.69% | 63,360 |
| Nov 17, 2025 | 528.00 | 545.00 | 520.00 | 542.00 | 542.00 | 2.26% | 102,787 |
| Nov 14, 2025 | 545.00 | 545.00 | 515.00 | 530.00 | 530.00 | -0.56% | 145,399 |
| Nov 13, 2025 | 540.00 | 549.25 | 525.00 | 533.00 | 533.00 | -1.30% | 143,113 |
| Nov 12, 2025 | 556.00 | 558.00 | 525.86 | 540.00 | 540.00 | -3.91% | 217,449 |
| Nov 11, 2025 | 562.00 | 565.95 | 548.00 | 562.00 | 562.00 | -0.88% | 155,232 |
| Nov 10, 2025 | 559.00 | 581.00 | 550.00 | 567.00 | 567.00 | 1.80% | 136,791 |
| Nov 7, 2025 | 559.00 | 573.03 | 552.00 | 557.00 | 557.00 | -1.07% | 145,672 |
| Nov 6, 2025 | 530.00 | 588.56 | 525.00 | 563.00 | 563.00 | 9.53% | 693,080 |
| Nov 5, 2025 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 0.78% | 170,979 |
| Nov 4, 2025 | 514.00 | 519.00 | 498.31 | 510.00 | 510.00 | -1.16% | 162,650 |
| Nov 3, 2025 | 515.00 | 527.00 | 512.00 | 516.00 | 516.00 | -0.96% | 161,743 |
| Oct 31, 2025 | 520.00 | 530.00 | 516.00 | 521.00 | 521.00 | -1.33% | 74,863 |
| Oct 30, 2025 | 515.00 | 534.00 | 515.00 | 528.00 | 528.00 | -0.75% | 118,580 |
| Oct 29, 2025 | 520.00 | 534.00 | 518.00 | 532.00 | 532.00 | 1.33% | 120,781 |
| Oct 28, 2025 | 533.00 | 538.46 | 519.00 | 525.00 | 525.00 | -2.05% | 285,006 |
| Oct 27, 2025 | 481.00 | 536.00 | 481.00 | 536.00 | 536.00 | 8.72% | 485,449 |
| Oct 24, 2025 | 470.00 | 500.00 | 455.00 | 493.00 | 493.00 | 4.89% | 373,965 |
| Oct 23, 2025 | 470.00 | 472.92 | 458.00 | 470.00 | 470.00 | 0.21% | 96,195 |
| Oct 22, 2025 | 445.00 | 483.50 | 440.00 | 469.00 | 469.00 | 7.45% | 295,483 |
| Oct 21, 2025 | 432.00 | 447.50 | 412.50 | 436.50 | 436.50 | 3.44% | 124,478 |
| Oct 20, 2025 | 420.00 | 435.00 | 420.00 | 422.00 | 422.00 | -0.24% | 78,477 |
| Oct 17, 2025 | 435.00 | 444.00 | 423.00 | 423.00 | 423.00 | -4.19% | 75,513 |
| Oct 16, 2025 | 447.50 | 455.00 | 438.50 | 441.50 | 441.50 | -1.34% | 63,130 |
| Oct 15, 2025 | 436.00 | 453.00 | 425.50 | 447.50 | 447.50 | 2.40% | 113,115 |
| Oct 14, 2025 | 425.50 | 445.00 | 425.50 | 437.00 | 437.00 | -1.58% | 143,636 |
| Oct 13, 2025 | 436.50 | 444.50 | 428.31 | 444.00 | 444.00 | 1.60% | 155,808 |
| Oct 10, 2025 | 440.50 | 450.00 | 432.92 | 437.00 | 437.00 | -1.80% | 69,613 |
| Oct 9, 2025 | 464.00 | 464.00 | 441.00 | 445.00 | 445.00 | -3.26% | 90,055 |
| Oct 8, 2025 | 465.00 | 465.00 | 457.00 | 460.00 | 460.00 | -0.65% | 40,457 |