Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Frontier Dev (FDEV) Share Price

Intraday
Historical

Price	530.00p on 01-12-2025 at 19:40:05
Change	-4.00p -0.75%
Buy	529.00p
Sell	521.00p

Last Trade:	Unknown 8,294.00 at 530.00p
Day's Volume:	22,147
Last Close:	530.00p
Open:	533.00p
ISIN:	GB00BBT32N39

Day's Range	528.00p - 533.00p
52wk Range:	175.60p - 588.00p
Market Capitalisation:	£191.66m
VWAP:	529.09478p
Shares in Issue:	36.16m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Frontier Dev (FDEV) Latest Trades
Unknown*	8,294	530.00p	SI Trade	16:39:43 - 01-Dec-25
Buy*	3,077	530.00p	Suspected BUY Trade	16:35:17 - 01-Dec-25
Buy*	2	529.00p	Automatic Execution	16:29:34 - 01-Dec-25
Buy*	18	529.00p	SI Trade	16:29:27 - 01-Dec-25
Buy*	2	529.00p	SI Trade	16:29:27 - 01-Dec-25
Buy*	189	530.00p	SI Trade	16:23:24 - 01-Dec-25
Sell*	76	529.00p	Automatic Execution	16:23:24 - 01-Dec-25
Sell*	4	529.00p	Automatic Execution	16:21:00 - 01-Dec-25
Sell*	1	529.00p	Automatic Execution	16:19:02 - 01-Dec-25
Sell*	4	529.00p	Automatic Execution	16:19:02 - 01-Dec-25

See more Frontier Dev trades

Frontier Dev (FDEV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	533.00	533.00	528.00	530.00	22,147
28th Nov 2025 (Fri)	535.00	535.00	527.00	534.00	24,715
27th Nov 2025 (Thu)	510.00	539.00	510.00	538.00	83,222
26th Nov 2025 (Wed)	515.00	526.00	515.00	522.00	44,568
25th Nov 2025 (Tue)	523.00	523.00	515.00	519.00	47,035
24th Nov 2025 (Mon)	516.00	525.00	516.00	524.00	30,498
21st Nov 2025 (Fri)	515.00	521.00	514.00	516.00	61,802
20th Nov 2025 (Thu)	524.00	529.00	524.00	528.00	44,672
19th Nov 2025 (Wed)	530.00	530.00	519.00	520.00	65,914
18th Nov 2025 (Tue)	550.00	550.00	521.00	522.00	63,349
17th Nov 2025 (Mon)	528.00	545.00	525.00	542.00	102,774
14th Nov 2025 (Fri)	545.00	545.00	516.00	530.00	145,385
13th Nov 2025 (Thu)	540.00	545.00	525.00	533.00	143,108
12th Nov 2025 (Wed)	556.00	558.00	528.00	540.00	217,438
11th Nov 2025 (Tue)	562.00	562.00	548.00	562.00	155,224
10th Nov 2025 (Mon)	559.00	580.00	559.00	567.00	136,774
7th Nov 2025 (Fri)	559.00	572.00	554.00	557.00	145,657
6th Nov 2025 (Thu)	530.00	588.00	530.00	563.00	693,061
5th Nov 2025 (Wed)	500.00	520.00	500.00	514.00	170,972
4th Nov 2025 (Tue)	514.00	516.00	502.00	510.00	162,635
3rd Nov 2025 (Mon)	515.00	527.00	514.00	516.00	161,733

See more Frontier Dev price history

Date	Source	Headline
Frontier Dev (FDEV) Regulatory News
14th Nov 2025 1:37 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 7:00 am	RNS	A STRONG LAUNCH FOR JWE3 & A SEQUEL FOR PLANET ZOO
5th Nov 2025 8:57 am	RNS	Holding(s) in Company
29th Oct 2025 10:48 am	RNS	Result of AGM
21st Oct 2025 3:00 pm	RNS-R	JURASSIC WORLD EVOLUTION 3 IS OUT NOW!
7th Oct 2025 7:00 am	RNS	PDMR Dealing
7th Oct 2025 7:00 am	RNS	Transaction in Own Shares
7th Oct 2025 7:00 am	RNS	Completion of £10 million Share Buyback Programme
6th Oct 2025 7:00 am	RNS	PDMR Dealing
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Frontier Dev regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98