Frontier Developments plc (FDEV.L) LSE

515.00

+1(+0.19%)

Updated at December 05 12:51PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025540515515540509414,243
December 03, 2025524526526530.2552021,987
December 02, 202552952452453052026,426
December 01, 2025533530530533521.7533,847
November 28, 202553553453453652524,725
November 27, 2025510538538539.2551083,229
November 26, 202551952252252651544,578
November 25, 2025517.1951951952551547,045
November 24, 2025516524524525514.3430,504
November 21, 2025515516516523512.9561,808
November 20, 2025529528528529.5520.844,675
November 19, 202553052052053051865,921
November 18, 202553352252255052163,360
November 17, 2025524.96542542545520102,789
November 14, 2025545530530545515145,399
November 13, 2025540533533549.25525143,113
November 12, 2025556540540558525.86217,449
November 11, 2025565.95562562565.95548155,232
November 10, 2025559567567581550136,790
November 07, 2025556557557573.03552145,671
November 06, 2025530563563588.56526.26748,079
November 05, 2025500514514520500170,979
November 04, 2025519510510519498.31162,650
November 03, 2025515516516527512161,742
October 31, 202553052152153051674,863
October 30, 2025532528528534515118,580
October 29, 2025520532532534518120,780
October 28, 2025533525525538.46519285,006
October 27, 2025481536536536481485,449
October 24, 2025470493493500455363,961
October 23, 2025468.48470470472.9245896,195
October 22, 2025449469469483.5440295,418
October 21, 2025432436.5436.5447.5412.5124,477
October 20, 202542042242243542078,476
October 17, 2025435.5423423443.542375,513
October 16, 2025447.5441.5441.5455438.563,130
October 15, 2025436447.5447.5453425.5113,114
October 14, 2025425.5437437445425.5143,636
October 13, 2025436.5444444444.5428.31155,807
October 10, 2025440.5437437450432.9269,613
October 09, 202546444544546444190,054
October 08, 202546546046046545740,457
October 07, 2025457463463470.38454215,696
October 06, 2025460464464473450.5251,204
October 03, 2025450459.5459.546545080,348
October 02, 2025450.85457.5457.5464450.85216,318
October 01, 2025458453.5453.5458441.584,305
September 30, 2025450458458458440.574,121
September 29, 2025431.5448.5448.5462.65430335,019
September 26, 2025415426426432400.5151,934
September 25, 2025400.5415.5415.5419.5400.543,015
September 24, 2025418.5414414419411.5243,654
September 23, 2025418.5415.5415.5420408249,356
September 22, 2025407.55415.5415.5420407.5232,091
September 19, 2025400.5407407419.5400.5196,566
September 18, 2025403405405410401225,524
September 17, 2025400406406412.69400125,992
September 16, 2025407408408417.53400182,964
September 15, 2025383408408413.64383163,423
September 12, 2025378.83382.5382.538537592,359
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved