Frontier Developments plc (AIM:FDEV)
London
· Delayed Price · Currency is GBP · Price in GBX 321.50
-8.00 (-2.43%)
Apr 28, 2026, 4:35 PM GMT
Frontier Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 361.50 | 361.50 | 325.50 | 329.50 | 329.50 | -3.09% | 61,029 |
| Apr 24, 2026 | 350.00 | 369.50 | 340.00 | 340.00 | 340.00 | -4.36% | 41,962 |
| Apr 23, 2026 | 370.00 | 370.00 | 350.00 | 355.50 | 355.50 | -3.40% | 44,048 |
| Apr 22, 2026 | 383.50 | 404.00 | 368.00 | 368.00 | 368.00 | -3.92% | 189,572 |
| Apr 21, 2026 | 383.50 | 407.00 | 383.00 | 383.00 | 383.00 | -1.92% | 624,313 |
| Apr 20, 2026 | 384.00 | 397.50 | 390.00 | 390.50 | 390.50 | -2.50% | 144,420 |
| Apr 17, 2026 | 409.50 | 409.50 | 385.00 | 400.50 | 400.50 | 1.39% | 25,580 |
| Apr 16, 2026 | 380.90 | 401.00 | 385.00 | 395.00 | 395.00 | 1.54% | 81,788 |
| Apr 15, 2026 | 384.50 | 404.50 | 378.50 | 389.00 | 389.00 | 3.46% | 57,815 |
| Apr 14, 2026 | 377.00 | 382.00 | 369.00 | 376.00 | 376.00 | 0.94% | 51,092 |
| Apr 13, 2026 | 372.50 | 384.50 | 361.50 | 372.50 | 372.50 | 0.13% | 80,298 |
| Apr 10, 2026 | 363.00 | 384.00 | 358.00 | 372.00 | 372.00 | 1.92% | 41,637 |
| Apr 9, 2026 | 368.00 | 377.00 | 356.00 | 365.00 | 365.00 | -2.67% | 204,708 |
| Apr 8, 2026 | 356.50 | 378.50 | 345.50 | 375.00 | 375.00 | 8.38% | 131,957 |
| Apr 7, 2026 | 355.00 | 359.50 | 343.00 | 346.00 | 346.00 | -1.42% | 104,559 |
| Apr 2, 2026 | 345.00 | 360.00 | 340.00 | 351.00 | 351.00 | - | 101,920 |
| Apr 1, 2026 | 356.50 | 360.00 | 340.00 | 351.00 | 351.00 | 0.72% | 96,886 |
| Mar 31, 2026 | 355.00 | 355.00 | 340.00 | 348.50 | 348.50 | 3.11% | 119,863 |
| Mar 30, 2026 | 330.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1.35% | 86,200 |
| Mar 27, 2026 | 330.00 | 348.50 | 330.00 | 333.50 | 333.50 | -2.20% | 134,541 |
| Mar 26, 2026 | 355.00 | 355.00 | 336.50 | 341.00 | 341.00 | -2.57% | 115,976 |
| Mar 25, 2026 | 347.50 | 351.50 | 333.22 | 350.00 | 350.00 | 3.55% | 91,237 |
| Mar 24, 2026 | 343.00 | 352.50 | 331.50 | 338.00 | 338.00 | -2.45% | 135,794 |
| Mar 23, 2026 | 340.00 | 357.75 | 332.00 | 346.50 | 346.50 | 1.46% | 176,429 |
| Mar 20, 2026 | 355.00 | 372.00 | 340.17 | 341.50 | 341.50 | -4.07% | 125,696 |
| Mar 19, 2026 | 360.50 | 373.50 | 356.00 | 356.00 | 356.00 | -3.78% | 81,926 |
| Mar 18, 2026 | 370.00 | 372.50 | 359.50 | 370.00 | 370.00 | 0.68% | 61,765 |
| Mar 17, 2026 | 360.00 | 368.50 | 356.00 | 367.50 | 367.50 | 1.80% | 75,750 |
| Mar 16, 2026 | 372.00 | 372.00 | 360.00 | 361.00 | 361.00 | -3.09% | 99,985 |
| Mar 13, 2026 | 370.00 | 390.50 | 362.00 | 372.50 | 372.50 | 0.68% | 72,492 |
| Mar 12, 2026 | 383.00 | 399.50 | 364.50 | 370.00 | 370.00 | -3.52% | 110,001 |
| Mar 11, 2026 | 379.50 | 396.50 | 366.49 | 383.50 | 383.50 | 0.26% | 109,628 |
| Mar 10, 2026 | 365.00 | 399.00 | 365.00 | 382.50 | 382.50 | 2.68% | 107,019 |
| Mar 9, 2026 | 394.00 | 394.00 | 367.50 | 372.50 | 372.50 | -1.06% | 130,172 |
| Mar 6, 2026 | 382.50 | 398.50 | 370.00 | 376.50 | 376.50 | -0.53% | 128,158 |
| Mar 5, 2026 | 398.00 | 399.00 | 375.75 | 378.50 | 378.50 | -1.82% | 75,597 |
| Mar 4, 2026 | 390.00 | 390.00 | 372.50 | 385.50 | 385.50 | 1.45% | 122,174 |
| Mar 3, 2026 | 385.00 | 396.00 | 376.00 | 380.00 | 380.00 | -2.06% | 155,078 |
| Mar 2, 2026 | 390.50 | 411.00 | 385.00 | 388.00 | 388.00 | -2.27% | 102,828 |
| 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% | 169,231 |
| 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% | 71,803 |
| Feb 20, 2026 | 414.50 | 423.50 | 405.50 | 407.00 | 407.00 | -0.97% | 46,447 |
| 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 | 419.50 | 437.50 | 410.33 | 420.50 | 420.50 | 2.19% | 69,530 |
| Feb 12, 2026 | 434.00 | 458.00 | 405.50 | 411.50 | 411.50 | -4.63% | 162,751 |
| Feb 11, 2026 | 468.50 | 468.50 | 431.50 | 431.50 | 431.50 | -3.68% | 55,093 |
| Feb 10, 2026 | 443.00 | 463.50 | 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 | 460.00 | 469.00 | 443.00 | 446.00 | 446.00 | -4.90% | 74,165 |
| Feb 5, 2026 | 472.00 | 482.50 | 467.50 | 469.00 | 469.00 | -0.53% | 417,275 |
| 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% | 173,361 |
| Jan 29, 2026 | 471.00 | 489.00 | 459.50 | 473.00 | 473.00 | -0.32% | 123,670 |
| Jan 28, 2026 | 480.00 | 480.00 | 471.50 | 474.50 | 474.50 | -1.04% | 51,562 |
| Jan 27, 2026 | 485.00 | 490.00 | 476.50 | 479.50 | 479.50 | -0.72% | 88,204 |
| 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% | 81,243 |
| Jan 22, 2026 | 467.00 | 485.39 | 467.00 | 473.50 | 473.50 | 1.39% | 64,164 |
| 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 | 533.00 | 509.00 | 514.00 | 514.00 | -2.84% | 89,800 |
| Jan 15, 2026 | 493.00 | 539.00 | 482.50 | 529.00 | 529.00 | 9.07% | 364,641 |
| 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% | 78,446 |
| 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 | 430.00 | 478.50 | 478.50 | 8.01% | 530,091 |
| 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 | 433.00 | 440.00 | 425.50 | 436.00 | 436.00 | 0.81% | 33,415 |
| 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% | 414,243 |
| Dec 3, 2025 | 524.00 | 531.00 | 520.00 | 526.00 | 526.00 | 0.38% | 21,988 |
| Dec 2, 2025 | 529.00 | 530.00 | 520.00 | 524.00 | 524.00 | -1.13% | 26,426 |