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	528.00p on 20-11-2025 at 19:40:06
Change	8.00p 1.54%
Buy	530.00p
Sell	524.00p

Last Trade:	Buy 13,002.00 at 528.00p
Day's Volume:	44,672
Last Close:	528.00p
Open:	524.00p
ISIN:	GB00BBT32N39

Day's Range	524.00p - 529.00p
52wk Range:	175.60p - 588.00p
Market Capitalisation:	£190.94m
VWAP:	526.59948p
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
Buy*	13,002	528.00p	Suspected BUY Trade	16:35:15 - 20-Nov-25
Buy*	637	529.00p	Automatic Execution	16:29:44 - 20-Nov-25
Buy*	474	527.00p	Ordinary	16:29:25 - 20-Nov-25
Buy*	1	528.00p	Automatic Execution	16:29:25 - 20-Nov-25
Sell*	77	526.00p	Automatic Execution	16:23:04 - 20-Nov-25
Sell*	122	527.00p	Automatic Execution	16:20:34 - 20-Nov-25
Sell*	188	527.00p	Automatic Execution	16:20:34 - 20-Nov-25
Sell*	362	527.00p	Automatic Execution	16:19:58 - 20-Nov-25
Buy*	132	529.00p	Automatic Execution	16:19:49 - 20-Nov-25
Buy*	74	529.00p	Automatic Execution	16:19:49 - 20-Nov-25

See more Frontier Dev trades

Frontier Dev (FDEV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	520.00	524.00	516.00	521.00	74,857
30th Oct 2025 (Thu)	515.00	532.00	515.00	528.00	118,572
29th Oct 2025 (Wed)	520.00	534.00	519.00	532.00	120,769
28th Oct 2025 (Tue)	533.00	538.00	519.00	525.00	284,995
27th Oct 2025 (Mon)	481.00	536.00	481.00	536.00	485,427
24th Oct 2025 (Fri)	470.00	500.00	468.00	493.00	373,953
23rd Oct 2025 (Thu)	470.00	470.00	458.00	470.00	96,186
22nd Oct 2025 (Wed)	445.00	482.00	445.00	469.00	295,466
21st Oct 2025 (Tue)	432.00	447.50	414.00	436.50	124,470

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

Value9,527.65

Change20.24