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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.23	201.5	201.5	206	199	451,679
February 19, 2026	201.6	200.25	200.25	202	199	265,075
February 18, 2026	198.5	201	201	202	196.7	429,169
February 17, 2026	196.49	198.51	198.51	199	195	203,557
February 16, 2026	195.56	195	195	197	194.05	272,555
February 13, 2026	194.31	193	193	197	191.72	339,465
February 12, 2026	194.86	196	196	196.5	194.5	629,256
February 11, 2026	193.42	194	194	195	192	546,975
February 10, 2026	193.35	192	192	195	191.5	361,714
February 09, 2026	191.92	191.5	191.5	196	189.57	484,258
February 06, 2026	190	190	190	193	189	379,613
February 05, 2026	191.04	191	191	193	189.59	511,181
February 04, 2026	191.02	191.5	191.5	193	190.5	276,624
February 03, 2026	190.22	190.5	190.5	192.5	190	275,835
February 02, 2026	189.49	188	188	191	187	290,220
January 30, 2026	189.13	189.5	189.5	191	187.5	849,140
January 29, 2026	189.5	188.5	188.5	191.5	186.13	609,449
January 28, 2026	190.37	188	188	191	188	374,499
January 27, 2026	187.06	189	189	190.5	187.06	367,774
January 26, 2026	188.85	187.5	187.5	189.5	186	637,761
January 23, 2026	189.55	188.5	188.5	190	187.5	418,233
January 22, 2026	181.47	187.5	187.5	189	181	721,078
January 21, 2026	184	186	186	186.11	181	345,840
January 20, 2026	183	182.5	182.5	186	181.05	240,446
January 19, 2026	182.65	182	182	185.5	181.31	223,698
January 16, 2026	183.56	184	184	186	183.5	318,178
January 15, 2026	183.86	184	184	186	181.5	582,453
January 14, 2026	183.5	183.5	183.5	185	183	282,551
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

BlackRock Frontiers Investment Trust plc (BRFI.L) LSE