LSE - Delayed Quote
GBp
Frontier Developments plc (FDEV.L)
517.00
-18.00
(-3.36%)
As of 3:35:38 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
540.00
540.00
508.10
515.00
515.00
75,294
Oct 30, 2026
517.00
535.00
506.00
535.00
535.00
106,997
Oct 29, 2026
510.00
533.00
507.56
521.00
521.00
67,213
Oct 28, 2026
545.00
545.00
518.00
529.00
529.00
93,536
Oct 27, 2026
528.00
542.00
516.12
525.00
525.00
47,799
Oct 26, 2026
535.00
562.00
519.00
532.00
532.00
146,552
Oct 23, 2026
575.00
579.00
530.86
533.00
533.00
118,180
Oct 22, 2026
579.00
580.00
549.00
552.00
552.00
30,387
Oct 21, 2026
540.00
572.00
540.00
569.00
569.00
146,966
Oct 20, 2026
557.00
568.00
543.00
554.00
554.00
150,209
Oct 19, 2026
570.00
579.00
550.00
557.00
557.00
197,829
Oct 16, 2026
560.00
579.00
543.63
555.00
555.00
144,913
Oct 15, 2026
561.00
576.00
522.77
550.00
550.00
405,347
Oct 14, 2026
622.00
627.00
550.00
560.00
560.00
564,257
Oct 13, 2026
633.00
659.00
615.00
643.00
643.00
264,153
Oct 12, 2026
610.00
638.00
581.00
633.00
633.00
223,976
Oct 9, 2026
580.00
607.00
565.00
605.00
605.00
92,188
Oct 8, 2026
600.00
600.00
569.28
576.00
576.00
70,547
Oct 7, 2026
585.00
600.00
583.00
583.00
583.00
38,444
Oct 6, 2026
590.00
605.40
576.00
591.00
591.00
73,001
Oct 5, 2026
564.00
590.00
558.00
588.00
588.00
165,557
Oct 2, 2026
610.00
610.00
568.19
573.00
573.00
105,443
Oct 1, 2026
586.00
615.00
568.00
591.00
591.00
90,254
Sep 30, 2026
596.00
612.00
591.00
600.00
600.00
68,146
Sep 29, 2026
611.00
617.00
595.00
602.00
602.00
91,587
Sep 28, 2026
632.00
632.00
597.88
605.00
605.00
121,955
Sep 25, 2026
632.00
634.00
613.00
616.00
616.00
132,920
Sep 24, 2026
620.00
628.89
596.00
627.00
627.00
122,628
Sep 23, 2026
637.00
637.00
600.00
612.00
612.00
118,547
Sep 22, 2026
630.00
640.00
610.00
618.00
618.00
162,953
Sep 21, 2026
591.00
633.00
591.00
633.00
633.00
279,921
Sep 18, 2026
575.00
594.00
565.00
587.00
587.00
148,830
Sep 17, 2026
14.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
550.00
596.00
547.79
592.00
592.00
329,173
Sep 16, 2026
549.00
559.00
527.88
559.00
558.86
414,139
Sep 15, 2026
545.00
559.00
518.00
550.00
549.86
199,187
Sep 14, 2026
528.00
543.00
515.00
543.00
542.86
173,767
Sep 11, 2026
542.00
548.00
513.00
525.00
524.87
145,951
Sep 10, 2026
520.00
548.00
501.00
540.00
539.86
395,587
Sep 9, 2026
491.50
534.00
470.00
517.00
516.87
860,487
Sep 8, 2026
447.50
463.50
435.00
446.00
445.89
73,172
Sep 7, 2026
445.50
452.00
436.00
445.50
445.39
77,972
Sep 4, 2026
450.00
466.98
440.00
456.50
456.38
95,018
Sep 3, 2026
436.00
454.00
423.00
446.00
445.89
420,159
Sep 2, 2026
427.50
434.50
405.00
408.50
408.40
77,938
Sep 1, 2026
430.00
434.50
412.00
417.50
417.39
58,737
Aug 28, 2026
412.00
432.50
412.00
429.00
428.89
87,989
Aug 27, 2026
416.50
430.00
412.55
416.00
415.90
102,658
Aug 26, 2026
424.00
430.00
417.00
423.00
422.89
48,612
Aug 25, 2026
422.00
444.00
420.00
425.00
424.89
56,566
Aug 24, 2026
438.50
455.50
423.50
424.00
423.89
124,081
Aug 21, 2026
444.50
450.00
438.72
445.00
444.89
68,784
Aug 20, 2026
442.00
455.00
434.50
450.50
450.39
131,392
Aug 19, 2026
442.00
450.00
430.00
442.50
442.39
36,509
Aug 18, 2026
450.00
450.00
429.50
440.50
440.39
68,442
Aug 17, 2026
440.00
440.50
421.00
435.50
435.39
76,737
Aug 14, 2026
435.00
450.00
423.50
427.50
427.39
41,135
Aug 13, 2026
432.50
449.50
429.00
433.00
432.89
36,030
Aug 12, 2026
425.50
443.50
422.50
431.50
431.39
62,303
Aug 11, 2026
432.00
450.00
429.00
430.00
429.89
32,603
Aug 10, 2026
432.50
449.50
430.00
438.00
437.89
47,121
Aug 7, 2026
439.50
444.00
420.50
433.50
433.39
37,010
Aug 6, 2026
435.00
440.00
420.50
429.00
428.89
26,811
Aug 5, 2026
420.50
444.50
414.00
426.00
425.89
46,774
Aug 4, 2026
437.50
452.50
425.00
427.50
427.39
104,569
Aug 3, 2026
425.00
454.00
425.00
439.00
438.89
64,010
Jul 31, 2026
437.50
445.00
425.00
436.50
436.39
78,054
Jul 30, 2026
410.00
442.50
410.00
436.50
436.39
50,247
Jul 29, 2026
434.00
436.50
426.00
436.50
436.39
29,238
Jul 28, 2026
425.00
434.50
421.50
427.00
426.89
109,273
Jul 27, 2026
425.50
430.00
411.00
430.00
429.89
58,983
Jul 24, 2026
410.00
420.50
395.00
419.00
418.89
65,668
Jul 23, 2026
411.00
417.00
396.00
403.00
402.90
78,523
Jul 22, 2026
402.00
420.00
401.50
417.00
416.89
48,238
Jul 21, 2026
414.00
418.50
403.50
405.00
404.90
93,844
Jul 20, 2026
411.00
435.50
409.52
413.00
412.90
85,241
Jul 17, 2026
422.00
438.00
410.50
419.50
419.39
29,565
Jul 16, 2026
420.00
427.00
410.50
421.00
420.89
55,191
Jul 15, 2026
450.00
450.00
421.00
425.00
424.89
32,615
Jul 14, 2026
427.00
445.50
414.00
440.50
440.39
34,818
Jul 13, 2026
420.00
439.50
417.00
436.50
436.39
52,095
Jul 10, 2026
414.00
440.00
414.00
435.50
435.39
36,412
Jul 9, 2026
419.50
438.00
419.00
436.00
435.89
29,009
Jul 8, 2026
424.00
449.50
413.85
422.00
421.89
64,527
Jul 7, 2026
442.00
456.50
425.71
432.00
431.89
59,649
Jul 6, 2026
438.50
457.00
436.00
438.00
437.89
32,819
Jul 3, 2026
455.00
455.00
432.05
446.00
445.89
36,492
Jul 2, 2026
450.00
452.50
434.50
438.00
437.89
66,905
Jul 1, 2026
429.00
449.00
409.50
444.50
444.39
50,240
Jun 30, 2026
408.00
430.00
404.00
427.50
427.39
186,044
Jun 29, 2026
390.50
410.50
390.50
408.00
407.90
203,005
Jun 26, 2026
399.00
410.50
388.00
407.00
406.90
130,811
Jun 25, 2026
395.00
409.50
395.00
399.50
399.40
199,717
Jun 24, 2026
419.00
419.00
395.79
403.00
402.90
136,359
Jun 23, 2026
411.50
429.50
402.00
404.50
404.40
187,170
Jun 22, 2026
436.50
436.50
419.36
419.50
419.39
152,781
Jun 19, 2026
434.50
434.50
411.50
419.00
418.89
93,085
Jun 18, 2026
433.00
433.00
414.00
427.00
426.89
152,495
Jun 17, 2026
440.00
449.00
422.00
431.50
431.39
193,885
Jun 16, 2026
470.00
484.50
432.00
432.00
431.89
248,279
Jun 15, 2026
489.00
497.71
469.14
476.00
475.88
233,765
Jun 12, 2026
488.00
495.00
477.00
488.00
487.88
149,818
Jun 11, 2026
450.50
495.00
450.00
486.50
486.38
222,484
Jun 10, 2026
495.00
499.50
418.00
446.50
446.39
1,000,173
Jun 9, 2026
468.00
476.00
459.27
469.50
469.38
215,192
Jun 8, 2026
448.50
467.50
444.10
461.00
460.88
175,429
Jun 5, 2026
460.00
467.00
452.00
457.50
457.38
131,331
Jun 4, 2026
460.00
463.50
450.00
461.50
461.38
72,049
Jun 3, 2026
444.00
457.05
440.00
456.50
456.38
177,820
Jun 2, 2026
448.00
464.50
438.00
444.50
444.39
171,940
Jun 1, 2026
440.00
448.00
430.00
448.00
447.89
119,355
May 29, 2026
430.00
465.00
429.00
438.50
438.39
281,998
May 28, 2026
415.00
432.00
412.30
428.50
428.39
369,163
May 27, 2026
425.00
428.15
416.50
421.00
420.89
176,306
May 26, 2026
409.50
434.89
404.50
423.00
422.89
432,568
May 22, 2026
403.00
418.45
400.00
404.00
403.90
247,949
May 21, 2026
403.50
405.50
391.00
399.00
398.90
70,059
May 20, 2026
404.00
411.00
389.00
405.50
405.40
104,687
May 19, 2026
383.00
419.00
383.00
404.50
404.40
248,906
May 18, 2026
369.00
400.00
357.50
378.00
377.90
270,127
May 15, 2026
355.00
378.50
353.50
362.00
361.91
592,616
May 14, 2026
358.00
373.00
356.00
367.00
366.91
144,612
May 13, 2026
377.00
392.00
359.00
369.00
368.91
348,252
May 12, 2026
400.00
415.00
376.00
380.50
380.40
603,010
May 11, 2026
316.50
343.00
307.74
329.50
329.42
192,047
May 8, 2026
315.00
326.50
302.36
315.00
314.92
175,992
May 7, 2026
326.00
338.50
316.00
320.00
319.92
52,135
May 6, 2026
302.00
330.68
302.00
318.00
317.92
203,081
May 5, 2026
311.00
317.50
302.00
302.00
301.92
149,715
May 1, 2026
315.00
317.50
310.00
311.50
311.42
132,929
Apr 30, 2026
326.50
331.00
310.00
310.00
309.92
52,954
Apr 29, 2026
320.00
329.50
311.00
318.00
317.92
47,458
Apr 28, 2026
320.00
333.00
311.00
321.50
321.42
81,657
Apr 27, 2026
361.50
361.50
325.50
329.50
329.42
61,028
Apr 24, 2026
350.00
369.50
340.00
340.00
339.91
41,961
Apr 23, 2026
370.00
370.00
350.00
355.50
355.41
44,048
Apr 22, 2026
383.50
404.00
368.00
368.00
367.91
189,572
Apr 21, 2026
383.50
407.00
383.00
383.00
382.90
624,312
Apr 20, 2026
397.50
409.00
383.50
390.50
390.40
144,423
Apr 17, 2026
409.50
409.50
385.00
400.50
400.40
25,579
Apr 16, 2026
385.00
401.50
380.50
395.00
394.90
81,790
Apr 15, 2026
381.50
404.50
365.00
389.00
388.90
57,819
Apr 14, 2026
377.00
382.00
369.00
376.00
375.91
51,092
Apr 13, 2026
372.50
384.50
361.50
372.50
372.41
80,298
Apr 10, 2026
363.00
384.00
358.00
372.00
371.91
41,637
Apr 9, 2026
368.00
377.00
356.00
365.00
364.91
204,707
Apr 8, 2026
356.50
378.50
345.50
375.00
374.91
131,957
Apr 7, 2026
355.00
359.50
343.00
346.00
345.91
104,558
Apr 2, 2026
345.00
360.00
340.00
351.00
350.91
101,919
Apr 1, 2026
356.50
360.00
340.00
351.00
350.91
96,885
Mar 31, 2026
355.00
355.00
336.80
348.50
348.41
119,864
Mar 30, 2026
330.00
347.00
330.00
338.00
337.91
86,202
Mar 27, 2026
330.00
348.50
330.00
333.50
333.42
134,541
Mar 26, 2026
355.00
355.00
336.50
341.00
340.91
115,975
Mar 25, 2026
347.50
351.50
333.22
350.00
349.91
91,236
Mar 24, 2026
343.00
352.50
331.50
338.00
337.91
135,794
Mar 23, 2026
340.00
357.75
332.00
346.50
346.41
176,429
Mar 20, 2026
355.00
372.00
340.17
341.50
341.41
125,695
Mar 19, 2026
360.50
373.50
356.00
356.00
355.91
81,926
Mar 18, 2026
370.00
372.50
359.50
370.00
369.91
61,764
Mar 17, 2026
360.00
368.50
356.00
367.50
367.41
75,750
Mar 16, 2026
372.00
372.00
360.00
361.00
360.91
99,985
Mar 13, 2026
370.00
390.50
362.00
372.50
372.41
72,491
Mar 12, 2026
383.00
399.50
364.50
370.00
369.91
110,000
Mar 11, 2026
379.50
396.50
366.49
383.50
383.40
109,627
Mar 10, 2026
365.00
399.00
365.00
382.50
382.40
107,019
Mar 9, 2026
394.00
394.00
367.50
372.50
372.41
130,172
Mar 6, 2026
382.50
398.50
370.00
376.50
376.41
128,158
Mar 5, 2026
398.00
399.00
375.75
378.50
378.40
75,596
Mar 4, 2026
390.00
390.00
372.50
385.50
385.40
122,173
Mar 3, 2026
385.00
396.00
376.00
380.00
379.90
155,078
Mar 2, 2026
390.50
398.50
388.00
388.00
387.90
102,827
Feb 27, 2026
410.00
418.00
394.38
397.00
396.90
149,766
Feb 26, 2026
400.50
415.00
385.50
409.50
409.40
303,410
Feb 25, 2026
400.00
416.50
386.00
390.00
389.90
169,231
Feb 24, 2026
405.00
419.00
398.73
405.00
404.90
84,155
Feb 23, 2026
410.00
431.50
406.47
408.50
408.40
71,803
Feb 20, 2026
414.50
423.50
405.50
407.00
406.90
46,447
Feb 19, 2026
438.50
438.50
405.00
411.00
410.90
74,133
Feb 18, 2026
416.50
437.50
406.97
412.00
411.90
150,772
Feb 17, 2026
420.00
439.50
405.00
412.50
412.40
75,256
Feb 16, 2026
428.50
434.50
405.00
418.00
417.89
60,453
Feb 13, 2026
419.50
437.50
410.33
420.50
420.39
69,529
Feb 12, 2026
434.00
458.00
405.50
411.50
411.40
162,750
Feb 11, 2026
468.50
468.50
431.50
431.50
431.39
55,092
Feb 10, 2026
443.00
463.50
440.00
448.00
447.89
34,578
Feb 9, 2026
450.00
456.50
440.50
443.50
443.39
81,729
Feb 6, 2026
460.00
469.00
443.00
446.00
445.89
74,164
Feb 5, 2026
472.00
482.50
467.50
469.00
468.88
417,275
Feb 4, 2026
472.00
483.00
460.50
471.50
471.38
133,069
Feb 3, 2026
481.50
481.50
460.50
465.50
465.38
83,109
Feb 2, 2026
460.00
481.50
460.00
470.00
469.88
166,895
Jan 30, 2026
470.00
485.00
468.00
474.00
473.88
173,360
Jan 29, 2026
471.00
489.00
459.50
473.00
472.88
123,670
Jan 28, 2026
480.00
480.00
471.50
474.50
474.38
51,561
Jan 27, 2026
485.00
490.00
476.50
479.50
479.38
88,204
Jan 26, 2026
490.00
498.50
475.00
483.00
482.88
157,186
Jan 23, 2026
490.00
490.00
470.00
482.50
482.38
81,243
Jan 22, 2026
467.00
485.39
467.00
473.50
473.38
64,164
Jan 21, 2026
500.00
500.00
456.00
467.00
466.88
150,043
Jan 20, 2026
495.50
507.00
480.00
480.00
479.88
83,906
Jan 19, 2026
512.00
515.00
497.68
499.00
498.87
96,130
Jan 16, 2026
527.00
533.00
509.00
514.00
513.87
89,799
Jan 15, 2026
493.00
539.00
482.50
529.00
528.87
364,641
Jan 14, 2026
519.00
530.02
480.00
485.00
484.88
440,144
Jan 13, 2026
460.00
477.00
460.00
469.50
469.38
151,341
Jan 12, 2026
455.00
476.50
455.00
471.50
471.38
78,446
Jan 9, 2026
463.00
470.00
456.00
462.00
461.88
120,433
Jan 8, 2026
474.00
474.00
455.00
461.00
460.88
95,067
Jan 7, 2026
478.50
478.50
463.00
473.50
473.38
168,344
Jan 6, 2026
500.00
500.00
473.00
478.00
477.88
98,381
Jan 5, 2026
490.00
492.00
475.00
484.00
483.88
156,411
Jan 2, 2026
446.00
486.00
430.00
478.50
478.38
530,090
Dec 31, 2025
442.50
453.00
436.50
443.00
442.89
18,281
Dec 30, 2025
429.50
449.50
429.50
449.50
449.39
49,507
Dec 29, 2025
445.00
445.00
428.50
439.00
438.89
44,449
Dec 24, 2025
433.00
440.00
425.50
436.00
435.89
33,414
Dec 23, 2025
430.00
448.50
430.00
432.50
432.39
57,031
Dec 22, 2025
438.50
452.50
431.50
443.50
443.39
115,632
Dec 19, 2025
448.00
465.00
435.00
442.00
441.89
112,845
Dec 18, 2025
461.50
465.00
451.50
456.50
456.38
39,910
Dec 17, 2025
465.00
476.85
444.00
446.00
445.89
117,107
Dec 16, 2025
474.00
493.00
442.67
458.00
457.88
243,204
Dec 15, 2025
475.00
494.00
475.00
486.50
486.38
39,122
Dec 12, 2025
493.00
498.00
477.50
481.50
481.38
85,673
Dec 11, 2025
525.00
525.00
485.33
487.00
486.88
75,502
Dec 10, 2025
517.00
534.00
510.00
510.00
509.87
38,093
Dec 9, 2025
513.00
539.00
507.28
520.00
519.87
93,142
Dec 8, 2025
525.00
525.00
509.00
509.00
508.87
169,592
Dec 5, 2025
515.00
524.00
511.82
523.00
522.87
783,504
Dec 4, 2025
526.00
540.00
509.00
515.00
514.87
414,243
Dec 3, 2025
524.00
531.00
520.00
526.00
525.87
21,987
Dec 2, 2025
529.00
530.00
520.00
524.00
523.87
26,426
Dec 1, 2025
533.00
533.00
521.75
530.00
529.87
33,847
Nov 28, 2025
535.00
536.00
525.00
534.00
533.87
24,724
Nov 27, 2025
510.00
539.25
510.00
538.00
537.86
83,228
Nov 26, 2025
515.00
528.00
514.00
522.00
521.87
44,577
Nov 25, 2025
523.00
525.00
515.00
519.00
518.87
47,043
Nov 24, 2025
516.00
525.00
514.34
524.00
523.87
30,503
Nov 21, 2025
515.00
530.00
512.95
516.00
515.87
61,808
Nov 20, 2025
524.00
530.00
520.80
528.00
527.87
44,675
Nov 19, 2025
530.00
530.00
518.00
520.00
519.87
65,921
Nov 18, 2025
550.00
550.00
521.00
522.00
521.87
63,360
Nov 17, 2025
528.00
545.00
520.00
542.00
541.86
102,787
Nov 14, 2025
545.00
545.00
515.00
530.00
529.87
145,399
Nov 13, 2025
540.00
549.25
525.00
533.00
532.87
143,113
Nov 12, 2025
556.00
558.00
525.86
540.00
539.86
217,449
Nov 11, 2025
562.00
565.95
548.00
562.00
561.86
155,232
Nov 10, 2025
559.00
581.00
550.00
567.00
566.86
136,790
Nov 7, 2025
559.00
573.03
552.00
557.00
556.86
145,671
Nov 6, 2025
530.00
588.56
525.00
563.00
562.86
693,079
Nov 5, 2025
500.00
520.00
500.00
514.00
513.87
170,979
Nov 4, 2025
514.00
519.00
498.31
510.00
509.87
162,649
Nov 3, 2025
515.00
527.00
512.00
516.00
515.87
161,742
