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!

Frontier Dev (FDEV) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 310.00 314.00 307.00 314.00 69,305
26th Jun 2025 (Thu) 308.00 312.00 307.00 312.00 63,030
25th Jun 2025 (Wed) 305.50 309.50 295.00 305.50 164,748
24th Jun 2025 (Tue) 310.00 320.00 306.00 306.50 54,653
23rd Jun 2025 (Mon) 315.00 315.00 306.50 311.50 75,323
20th Jun 2025 (Fri) 311.00 321.00 311.00 320.50 98,184
19th Jun 2025 (Thu) 310.00 317.50 308.50 312.00 106,176
18th Jun 2025 (Wed) 316.00 320.00 306.00 308.50 99,038
17th Jun 2025 (Tue) 299.50 316.00 299.50 316.00 160,473
16th Jun 2025 (Mon) 296.00 303.50 296.00 301.00 164,676
13th Jun 2025 (Fri) 291.50 298.00 290.00 294.00 345,658
12th Jun 2025 (Thu) 299.50 304.00 292.50 294.00 168,736
11th Jun 2025 (Wed) 298.00 320.00 290.00 298.00 560,860
10th Jun 2025 (Tue) 270.00 277.00 264.00 270.00 129,659
9th Jun 2025 (Mon) 257.00 270.00 256.50 270.00 128,961
6th Jun 2025 (Fri) 256.50 259.50 245.50 250.00 96,705
5th Jun 2025 (Thu) 265.00 265.00 260.00 265.00 91,404
4th Jun 2025 (Wed) 260.00 265.00 257.00 265.00 106,248
3rd Jun 2025 (Tue) 254.00 259.50 253.50 258.00 77,452
2nd Jun 2025 (Mon) 252.00 256.00 247.00 256.00 98,168
30th May 2025 (Fri) 246.00 249.00 243.50 249.00 40,279
29th May 2025 (Thu) 249.50 250.00 241.00 249.50 93,930
28th May 2025 (Wed) 247.00 255.00 240.00 248.00 482,612
27th May 2025 (Tue) 209.00 229.00 209.00 228.00 87,420
26th May 2025 (Mon) 212.50 212.50 212.50 212.50 0
23rd May 2025 (Fri) 204.50 212.50 204.50 212.50 23,725
22nd May 2025 (Thu) 199.80 204.50 199.00 200.00 30,855
21st May 2025 (Wed) 190.20 204.00 190.20 204.00 15,105
20th May 2025 (Tue) 198.20 198.40 190.00 190.00 12,660
19th May 2025 (Mon) 198.40 200.00 190.80 198.40 26,862
16th May 2025 (Fri) 191.60 200.00 191.00 200.00 36,504
15th May 2025 (Thu) 188.80 199.80 188.60 188.60 36,679
14th May 2025 (Wed) 185.20 199.20 185.20 199.20 43,632
13th May 2025 (Tue) 198.40 199.80 195.60 195.60 43,136
12th May 2025 (Mon) 185.00 198.60 185.00 193.60 44,330
9th May 2025 (Fri) 190.00 195.00 188.00 188.00 53,846
8th May 2025 (Thu) 189.40 194.40 180.00 185.00 214,737
7th May 2025 (Wed) 188.80 189.00 188.60 188.80 15,376
6th May 2025 (Tue) 190.00 192.40 185.20 191.00 46,606
5th May 2025 (Mon) 190.00 190.00 190.00 190.00 0
2nd May 2025 (Fri) 199.00 199.80 190.00 190.00 17,007
1st May 2025 (Thu) 199.00 200.00 190.20 198.00 13,953
30th Apr 2025 (Wed) 193.00 200.00 193.00 200.00 48,775
FTSE 100 Latest
Value8,772.54
Change-26.37