Frontier Developments plc (AIM:FDEV)
London
· Delayed Price · Currency is GBP · Price in GBX 523.00
+8.00 (1.55%)
At close: Dec 5, 2025
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 457.00 | 470.38 | 454.00 | 463.00 | 463.00 | -0.22% | 215,696 |
| Oct 6, 2025 | 460.00 | 473.00 | 450.50 | 464.00 | 464.00 | 0.98% | 251,205 |
| Oct 3, 2025 | 450.00 | 465.00 | 450.00 | 459.50 | 459.50 | 0.44% | 189,802 |
| Oct 2, 2025 | 452.00 | 464.00 | 450.85 | 457.50 | 457.50 | 0.88% | 216,318 |
| Oct 1, 2025 | 458.00 | 458.00 | 441.50 | 453.50 | 453.50 | -0.98% | 84,306 |
| Sep 30, 2025 | 450.00 | 458.00 | 440.50 | 458.00 | 458.00 | 2.12% | 74,121 |
| Sep 29, 2025 | 431.50 | 459.00 | 430.00 | 448.50 | 448.50 | 5.28% | 335,020 |
| Sep 26, 2025 | 420.00 | 432.00 | 400.50 | 426.00 | 426.00 | 2.53% | 261,396 |
| Sep 25, 2025 | 400.50 | 419.50 | 400.50 | 415.50 | 415.50 | 0.36% | 43,015 |
| Sep 24, 2025 | 418.50 | 419.00 | 411.50 | 414.00 | 414.00 | -0.36% | 243,654 |
| Sep 23, 2025 | 417.00 | 420.00 | 408.00 | 415.50 | 415.50 | - | 249,356 |
| Sep 22, 2025 | 410.00 | 420.00 | 407.50 | 415.50 | 415.50 | 2.09% | 232,092 |
| Sep 19, 2025 | 404.00 | 419.50 | 400.50 | 407.00 | 407.00 | 0.49% | 196,566 |
| Sep 18, 2025 | 406.00 | 410.00 | 401.00 | 405.00 | 405.00 | -0.25% | 225,525 |
| Sep 17, 2025 | 400.00 | 412.69 | 400.00 | 406.00 | 406.00 | -0.49% | 125,993 |
| Sep 16, 2025 | 407.00 | 417.53 | 400.00 | 408.00 | 408.00 | - | 329,391 |
| Sep 15, 2025 | 384.00 | 413.64 | 383.00 | 408.00 | 408.00 | 6.67% | 163,423 |
| Sep 12, 2025 | 375.50 | 385.00 | 375.00 | 382.50 | 382.50 | 0.66% | 92,359 |
| Sep 11, 2025 | 386.50 | 392.00 | 378.50 | 380.00 | 380.00 | -1.30% | 88,377 |
| Sep 10, 2025 | 378.50 | 397.00 | 375.00 | 385.00 | 385.00 | 2.67% | 295,555 |
| Sep 9, 2025 | 380.00 | 380.00 | 365.00 | 375.00 | 375.00 | -0.53% | 79,169 |
| Sep 8, 2025 | 378.50 | 382.25 | 365.50 | 377.00 | 377.00 | - | 81,741 |
| Sep 5, 2025 | 375.00 | 380.00 | 361.00 | 377.00 | 377.00 | 1.89% | 74,005 |
| Sep 4, 2025 | 365.00 | 374.46 | 353.00 | 370.00 | 370.00 | 3.06% | 71,734 |
| Sep 3, 2025 | 360.00 | 364.50 | 354.96 | 359.00 | 359.00 | 0.42% | 78,042 |
| Sep 2, 2025 | 366.00 | 366.00 | 351.50 | 357.50 | 357.50 | -2.05% | 187,643 |
| Sep 1, 2025 | 382.00 | 382.00 | 365.00 | 365.00 | 365.00 | -2.41% | 62,656 |
| Aug 29, 2025 | 375.00 | 380.00 | 366.00 | 374.00 | 374.00 | -0.27% | 57,079 |
| Aug 28, 2025 | 380.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.32% | 108,731 |
| Aug 27, 2025 | 380.00 | 383.50 | 376.00 | 380.00 | 380.00 | 0.93% | 85,289 |
| Aug 26, 2025 | 382.00 | 383.70 | 365.50 | 376.50 | 376.50 | -0.66% | 80,791 |
| Aug 22, 2025 | 383.00 | 385.00 | 365.00 | 379.00 | 379.00 | -0.52% | 83,738 |
| Aug 21, 2025 | 370.00 | 384.50 | 365.50 | 381.00 | 381.00 | 2.42% | 53,012 |
| Aug 20, 2025 | 370.00 | 378.00 | 368.22 | 372.00 | 372.00 | 0.27% | 64,964 |
| Aug 19, 2025 | 370.00 | 378.00 | 365.00 | 371.00 | 371.00 | 0.27% | 59,891 |
| Aug 18, 2025 | 366.00 | 377.00 | 365.00 | 370.00 | 370.00 | -0.40% | 76,484 |
| Aug 15, 2025 | 374.00 | 380.00 | 367.00 | 371.50 | 371.50 | -0.54% | 65,157 |
| Aug 14, 2025 | 379.50 | 381.00 | 365.50 | 373.50 | 373.50 | -0.53% | 99,081 |
| Aug 13, 2025 | 380.00 | 382.00 | 366.00 | 375.50 | 375.50 | -1.18% | 116,222 |
| Aug 12, 2025 | 380.00 | 392.00 | 376.50 | 380.00 | 380.00 | -0.13% | 66,134 |
| Aug 11, 2025 | 387.00 | 390.00 | 375.00 | 380.50 | 380.50 | -1.30% | 89,979 |
| Aug 8, 2025 | 390.00 | 395.00 | 378.50 | 385.50 | 385.50 | -1.28% | 81,091 |
| Aug 7, 2025 | 377.00 | 393.25 | 367.50 | 390.50 | 390.50 | 3.44% | 202,463 |
| Aug 6, 2025 | 372.00 | 380.00 | 371.50 | 377.50 | 377.50 | - | 41,958 |
| Aug 5, 2025 | 378.00 | 382.00 | 362.00 | 377.50 | 377.50 | -0.66% | 68,184 |
| Aug 4, 2025 | 370.00 | 380.00 | 359.00 | 380.00 | 380.00 | 2.15% | 116,486 |
| Aug 1, 2025 | 365.00 | 374.65 | 358.00 | 372.00 | 372.00 | 0.54% | 37,252 |
| Jul 31, 2025 | 362.00 | 375.00 | 350.50 | 370.00 | 370.00 | 2.49% | 58,116 |
| Jul 30, 2025 | 353.00 | 370.00 | 350.00 | 361.00 | 361.00 | 0.84% | 148,014 |
| Jul 29, 2025 | 365.00 | 367.54 | 358.00 | 358.00 | 358.00 | -0.14% | 104,650 |
| Jul 28, 2025 | 365.00 | 369.00 | 347.50 | 358.50 | 358.50 | -0.42% | 161,022 |
| Jul 25, 2025 | 360.50 | 365.00 | 355.00 | 360.00 | 360.00 | - | 119,502 |
| Jul 24, 2025 | 366.00 | 370.00 | 346.50 | 360.00 | 360.00 | -0.69% | 144,624 |
| Jul 23, 2025 | 375.00 | 379.50 | 360.50 | 362.50 | 362.50 | -2.95% | 122,882 |
| Jul 22, 2025 | 369.50 | 376.00 | 367.00 | 373.50 | 373.50 | 1.63% | 141,074 |
| Jul 21, 2025 | 369.50 | 375.00 | 367.50 | 367.50 | 367.50 | -0.68% | 96,304 |
| Jul 18, 2025 | 374.00 | 374.50 | 365.00 | 370.00 | 370.00 | 0.27% | 117,032 |