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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	169.64	169.5	169.5	170.5	166.5	218,375
October 15, 2025	170.05	169.5	169.5	171	167	332,926
October 14, 2025	166.5	168	168	171	166.5	382,673
October 13, 2025	171.5	168.5	168.5	171.5	166.5	582,683
October 10, 2025	166.5	171.5	171.5	171.5	166.5	496,091
October 09, 2025	168.24	168	168	172	167	314,161
October 08, 2025	165	170	170	170	165	211,600
October 07, 2025	165.72	168	168	171	165.14	188,835
October 06, 2025	168.58	167	167	170.5	166.5	344,212
October 03, 2025	166.49	166.5	166.5	170	166	156,652
October 02, 2025	167.1	168	168	174	166.5	200,702
October 01, 2025	166.59	167.5	167.5	173.5	166.5	171,490
September 30, 2025	171.22	168	168	172.5	167	89,702
September 29, 2025	166.99	167.5	167.5	168.5	165.5	542,661
September 26, 2025	165.5	166.5	166.5	172.5	165.5	293,643
September 25, 2025	169.38	167	167	173.5	166.35	142,242
September 24, 2025	169.16	167	167	173.5	167	234,891
September 23, 2025	168.6	168.5	168.5	172.5	168.5	215,576
September 22, 2025	169.5	170	170	173	169	337,547
September 19, 2025	171.02	167.5	167.5	174	167.5	1M
September 18, 2025	170.5	170	170	173.5	168.32	147,832
September 17, 2025	171.5	170.5	170.5	173	165.5	165,567
September 16, 2025	167.11	170	170	173	167.11	135,889
September 15, 2025	173	167.5	167.5	173	166	386,821
September 12, 2025	168.26	168	168	172	167	223,099
September 11, 2025	167	167.5	167.5	169	167	157,314
September 10, 2025	169.45	168	168	170	165.5	202,686
September 09, 2025	168.96	167.5	167.5	170	165	173,918
September 08, 2025	166.8	167.5	167.5	170	166.29	379,963
September 05, 2025	170	166	166	170	166	77,200
September 04, 2025	167.8	169	169	170	167.19	102,745
September 03, 2025	165	169	169	170	165	493,338
September 02, 2025	167.23	167.25	167.25	170.6	165	247,336
September 01, 2025	169.31	168.75	168.75	172	165.95	222,557
August 29, 2025	171.5	167	167	172	166.5	402,071
August 28, 2025	171	170.75	170.75	172	166.5	160,893
August 27, 2025	166.93	171	171	172	166.93	341,591
August 26, 2025	171	170.5	170.5	172	165.5	289,250
August 22, 2025	169.79	170.25	170.25	171	165.5	267,213
August 21, 2025	169.42	170.25	170.25	171	165.5	97,305
August 20, 2025	168.5	170	170	170	167.5	154,598
August 19, 2025	169.01	169	169	170	166	158,490
August 18, 2025	169.02	169	169	170	168	216,708
August 15, 2025	168	168	168	170	168	74,946

BlackRock Frontiers Investment Trust plc (BRFI.L) LSE