Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blackrock Frontiers Investment Trust (BRFI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 170.50 170.50 170.00 170.75 158,791
27th Aug 2025 (Wed) 171.00 171.50 170.50 171.00 341,584
26th Aug 2025 (Tue) 171.00 171.50 165.50 170.50 289,220
25th Aug 2025 (Mon) 170.25 170.25 170.25 170.25 0
22nd Aug 2025 (Fri) 171.00 171.00 171.00 170.25 267,203
21st Aug 2025 (Thu) 170.00 170.50 169.50 170.25 120,291
20th Aug 2025 (Wed) 169.00 170.00 169.00 170.00 154,588
19th Aug 2025 (Tue) 169.50 169.50 169.00 169.00 158,485
18th Aug 2025 (Mon) 168.50 169.00 168.50 169.00 171,950
15th Aug 2025 (Fri) 168.00 168.00 168.00 168.00 74,935
14th Aug 2025 (Thu) 170.00 170.00 169.25 169.25 230,270
13th Aug 2025 (Wed) 169.50 170.00 166.50 170.00 393,748
12th Aug 2025 (Tue) 167.00 169.50 167.00 169.00 225,094
11th Aug 2025 (Mon) 168.50 168.50 168.00 168.00 165,853
8th Aug 2025 (Fri) 167.50 168.00 167.50 167.50 72,602
7th Aug 2025 (Thu) 167.00 167.50 166.50 166.50 178,911
6th Aug 2025 (Wed) 166.00 166.50 165.50 166.50 195,124
5th Aug 2025 (Tue) 165.00 165.00 164.00 164.25 1,376,827
4th Aug 2025 (Mon) 162.50 163.00 162.50 163.50 216,850
1st Aug 2025 (Fri) 163.50 163.50 163.50 163.50 106,875
31st Jul 2025 (Thu) 163.50 165.00 163.00 165.25 143,746
30th Jul 2025 (Wed) 164.00 165.50 163.50 165.00 238,434
29th Jul 2025 (Tue) 166.00 166.00 165.00 165.00 554,104
28th Jul 2025 (Mon) 166.00 166.00 165.00 165.00 377,020
25th Jul 2025 (Fri) 164.00 165.50 164.00 165.50 142,824
24th Jul 2025 (Thu) 163.00 163.00 163.00 163.00 180,283
23rd Jul 2025 (Wed) 160.00 166.00 160.00 166.00 281,260
22nd Jul 2025 (Tue) 161.00 162.50 160.50 161.00 223,723
21st Jul 2025 (Mon) 163.00 163.00 162.00 162.00 99,651
18th Jul 2025 (Fri) 163.50 163.50 162.50 162.50 153,403
17th Jul 2025 (Thu) 162.50 162.50 161.50 162.00 134,640
16th Jul 2025 (Wed) 161.50 161.50 161.50 161.50 208,174
15th Jul 2025 (Tue) 161.50 163.00 161.50 161.50 328,466
14th Jul 2025 (Mon) 161.50 161.50 161.00 161.00 485,354
11th Jul 2025 (Fri) 159.00 161.00 159.00 160.50 203,419
10th Jul 2025 (Thu) 160.00 160.00 160.00 160.00 231,437
9th Jul 2025 (Wed) 159.50 159.50 159.50 159.50 147,693
8th Jul 2025 (Tue) 159.50 160.50 159.50 160.00 593,310
7th Jul 2025 (Mon) 160.00 160.50 158.50 158.50 1,103,008
4th Jul 2025 (Fri) 157.00 160.00 157.00 160.00 421,645
3rd Jul 2025 (Thu) 158.00 158.00 157.50 157.50 147,225
2nd Jul 2025 (Wed) 157.00 158.00 157.00 158.00 496,805
1st Jul 2025 (Tue) 156.50 157.00 156.00 156.50 132,287
30th Jun 2025 (Mon) 154.00 156.50 154.00 156.50 137,391
FTSE 100 Latest
Value9,216.19
Change-0.63