1. Share Prices

  2. Frontier Developments PLC (FDEV)

375.00p-2.00 (-0.53%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025380.00p380.00p365.00p375.00p79,169
Sep 8, 2025378.50p382.25p365.50p377.00p81,741
Sep 5, 2025375.00p380.00p361.00p377.00p74,005
Sep 4, 2025365.00p374.46p353.00p370.00p71,734
Sep 3, 2025360.00p364.50p354.96p359.00p78,041
Sep 2, 2025366.00p366.00p351.50p357.50p187,642
Sep 1, 2025382.00p382.00p365.00p365.00p62,655
Aug 29, 2025375.00p380.00p366.00p374.00p57,079
Aug 28, 2025380.00p383.00p375.00p375.00p108,731
Aug 27, 2025380.00p383.50p376.00p380.00p85,288
Aug 26, 2025382.00p383.70p365.50p376.50p80,790
Aug 22, 2025383.00p385.00p365.00p379.00p83,738
Aug 21, 2025370.00p384.50p365.50p381.00p53,011
Aug 20, 2025370.00p378.00p368.22p372.00p64,964
Aug 19, 2025370.00p378.00p365.00p371.00p59,891
Aug 18, 2025366.00p377.00p365.00p370.00p76,483
Aug 15, 2025374.00p380.00p367.00p371.50p65,156
Aug 14, 2025379.50p381.00p365.50p373.50p99,080
Aug 13, 2025380.00p382.00p366.00p375.50p116,221
Aug 12, 2025380.00p392.00p376.50p380.00p66,134
Aug 11, 2025387.00p390.00p375.00p380.50p89,979
Aug 8, 2025390.00p395.00p378.50p385.50p81,090
Aug 7, 2025377.00p393.25p367.50p390.50p202,462
Aug 6, 2025372.00p380.00p371.50p377.50p41,957
Aug 5, 2025378.00p382.00p362.00p377.50p68,183
Aug 4, 2025370.00p380.00p359.00p380.00p116,486
Aug 1, 2025365.00p374.65p358.00p372.00p37,251
Jul 31, 2025362.00p375.00p350.50p370.00p58,115
Jul 30, 2025353.00p370.00p350.00p361.00p148,013
Jul 29, 2025365.00p367.54p358.00p358.00p104,650
Jul 28, 2025365.00p369.00p347.50p358.50p161,022
Jul 25, 2025360.50p365.00p355.00p360.00p119,501
Jul 24, 2025366.00p370.00p346.50p360.00p144,624
Jul 23, 2025375.00p379.50p360.50p362.50p122,882
Jul 22, 2025369.50p376.00p367.00p373.50p141,073
Jul 21, 2025374.46p375.00p367.50p367.50p96,304
Jul 18, 2025374.00p374.50p365.00p370.00p117,031
Jul 17, 2025365.00p370.00p360.50p369.00p69,659
Jul 16, 2025365.00p370.00p355.50p363.50p66,308
Jul 15, 2025359.50p369.50p356.00p368.00p204,744
Jul 14, 2025359.50p365.00p345.50p364.00p65,028
Jul 11, 2025356.00p365.00p353.00p362.00p170,873
Jul 10, 2025349.50p360.00p340.50p357.00p213,498
Jul 9, 2025346.00p354.50p345.00p345.00p85,812
Jul 8, 2025335.00p351.61p335.00p348.00p137,060
Jul 7, 2025330.00p342.50p329.28p333.00p103,676
Jul 4, 2025330.00p334.00p322.50p331.00p52,955
Jul 3, 2025315.00p333.00p310.50p333.00p81,335
Jul 2, 2025315.00p324.00p315.00p324.00p52,907
Jul 1, 2025310.50p322.00p310.00p318.50p160,406
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.