BlackRock Frontiers Investment Trust plc - BRFI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	182.5	183	183	184.5	182.5	661,308
January 12, 2026	184.33	183	183	185	182	471,738
January 09, 2026	183	182.5	182.5	183	181	307,686
January 08, 2026	185	182	182	185	180.5	223,134
January 07, 2026	182	182	182	182.5	179.12	906,711
January 06, 2026	182.5	180	180	185	179.5	360,009
January 05, 2026	181	181.5	181.5	185	181	1.62M
January 02, 2026	180.33	179	179	183	176.35	433,702
December 31, 2025	181.5	181.5	181.5	183	181.5	142,734
December 30, 2025	182	180.5	180.5	182	179.5	399,151
December 29, 2025	182.35	179.5	179.5	185	179.2	390,776
December 24, 2025	183.97	182	182	185	182	165,745
December 23, 2025	182.98	181.5	181.5	185.5	179.5	210,704
December 22, 2025	183.08	181	181	185	177.5	470,524
December 19, 2025	181.56	181.5	181.5	182	180.5	463,369
December 18, 2025	181.5	180	180	184	180	708,657
December 17, 2025	180.5	180.5	180.5	184	180	225,473
December 16, 2025	182	180	180	182	178.5	439,553
December 15, 2025	180	181	181	183.5	180	618,168
December 12, 2025	180	180	180	183	179	409,524
December 11, 2025	178.24	178	178	181.5	178	263,277
December 10, 2025	177.23	178.5	178.5	179	177.23	416,915
December 09, 2025	177.22	177.5	177.5	178.5	176.94	225,604
December 08, 2025	179	177	177	179	175	658,274
December 05, 2025	178.1	176.5	176.5	179	176.5	451,134
December 04, 2025	177.9	176.5	176.5	178.5	176	188,140
December 03, 2025	176.33	176.34	176.34	178	176	249,652
December 02, 2025	177.4	176.5	176.5	178	175	553,703
December 01, 2025	173	178	178	178	170.5	536,428
November 28, 2025	175.5	176.5	176.5	178.5	172.73	129,366
November 27, 2025	176.99	174.5	174.5	178	172.5	219,191
November 26, 2025	175.91	174.5	174.5	178	174	945,726
November 25, 2025	174.38	172.5	172.5	176.5	172.16	517,060
November 24, 2025	173.26	173.5	173.5	175.5	169.5	957,127
November 21, 2025	170.16	173.5	173.5	175	170.16	226,737
November 20, 2025	175.11	173	173	176.5	173	189,325
November 19, 2025	171.91	172	172	176.5	171.91	176,204
November 18, 2025	171.87	172.5	174	174.5	169.5	189,050
November 17, 2025	177.37	174	174	178.5	173	231,202
November 14, 2025	175.05	174.5	174.5	176.5	174	134,087
November 13, 2025	176	176	176	177.5	172.5	787,427
November 12, 2025	176	175.5	175.5	176.85	174.35	189,964
November 11, 2025	175.86	174.5	174.5	177	174	135,383
November 10, 2025	175	174.75	174.75	176	174.5	366,575
November 07, 2025	175.29	174	174	176	173	165,019
November 06, 2025	175.29	174	174	176.72	173	244,684
November 05, 2025	175.01	173.75	173.75	175.4	172	190,910
November 04, 2025	174.06	174	174	175.4	173	201,179
November 03, 2025	174.5	174.5	174.5	177	172.5	257,289
October 31, 2025	173.75	172.5	172.5	174.5	172.5	248,384
October 30, 2025	172.53	173	173	174	171	285,156
October 29, 2025	172.25	174	174	174	171	191,305
October 28, 2025	172.23	172.75	172.75	173.5	171	200,675
October 27, 2025	170.85	172	172	173.5	167.5	430,554
October 24, 2025	170.06	172	172	172	166	238,865
October 23, 2025	170.69	171	171	171.5	168	337,190
October 22, 2025	170.79	169	169	171.5	166	99,079
October 21, 2025	170.5	169	169	171.5	166.5	324,076
October 20, 2025	167.72	170	170	171.5	166.5	163,096
October 17, 2025	167.65	169	169	171.5	164.5	262,099

BlackRock Frontiers Investment Trust plc (BRFI.L) LSE