XLON:FDEV
Frontier Developments Plc Stock Price (Quote)
£210.50
+5.00 (+2.43%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £130.06 | £237.97 | Tuesday, 23rd Apr 2024 FDEV.L stock ended at £210.50. This is 2.43% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.96% from a day low at £203.92 to a day high of £212.00. |
| 90 days | £106.56 | £237.97 | |
| 52 weeks | £95.00 | £649.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | £210.00 | £212.00 | £203.92 | £210.50 | 49 882 |
| Apr 22, 2024 | £215.00 | £219.00 | £205.50 | £205.50 | 44 773 |
| Apr 19, 2024 | £200.00 | £219.12 | £197.00 | £215.00 | 85 572 |
| Apr 18, 2024 | £209.00 | £212.50 | £200.50 | £202.50 | 65 553 |
| Apr 17, 2024 | £200.00 | £213.00 | £192.60 | £209.50 | 103 734 |
| Apr 16, 2024 | £214.50 | £214.50 | £194.40 | £196.40 | 199 899 |
| Apr 15, 2024 | £217.63 | £219.00 | £203.00 | £212.50 | 192 995 |
| Apr 12, 2024 | £224.00 | £237.97 | £210.08 | £212.50 | 250 210 |
| Apr 11, 2024 | £198.08 | £235.00 | £196.40 | £225.00 | 314 903 |
| Apr 10, 2024 | £209.50 | £209.50 | £192.20 | £195.20 | 181 029 |
| Apr 09, 2024 | £210.00 | £216.50 | £197.80 | £205.00 | 279 757 |
| Apr 08, 2024 | £189.80 | £213.50 | £187.00 | £209.00 | 472 546 |
| Apr 05, 2024 | £185.00 | £189.40 | £171.80 | £184.60 | 217 323 |
| Apr 04, 2024 | £173.00 | £194.40 | £173.00 | £184.40 | 436 695 |
| Apr 03, 2024 | £158.00 | £175.80 | £153.00 | £175.80 | 300 393 |
| Apr 02, 2024 | £141.00 | £141.00 | £141.00 | £141.00 | 0 |
| Mar 28, 2024 | £132.20 | £144.42 | £130.92 | £141.00 | 154 535 |
| Mar 27, 2024 | £137.20 | £139.20 | £130.40 | £136.20 | 95 779 |
| Mar 26, 2024 | £143.80 | £143.80 | £130.06 | £131.60 | 103 418 |
| Mar 25, 2024 | £145.00 | £145.00 | £135.60 | £138.40 | 24 310 |
| Mar 22, 2024 | £137.00 | £142.20 | £130.20 | £141.20 | 74 350 |
| Mar 21, 2024 | £133.26 | £135.40 | £131.60 | £134.00 | 39 555 |
| Mar 20, 2024 | £134.80 | £134.80 | £125.20 | £130.00 | 56 723 |
| Mar 19, 2024 | £127.00 | £134.80 | £125.91 | £128.00 | 87 295 |
| Mar 18, 2024 | £140.00 | £140.00 | £127.80 | £128.00 | 62 531 |
