XLON:FDEV
Frontier Developments Plc Stock Price (Quote)
£265.00
+20.50 (+8.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £153.00 | £284.50 | Friday, 3rd May 2024 FDEV.L stock ended at £265.00. This is 8.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 16.12% from a day low at £245.00 to a day high of £284.50. |
| 90 days | £106.56 | £284.50 | |
| 52 weeks | £95.00 | £649.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | £140.00 | £143.40 | £135.00 | £135.40 | 135 583 |
| Mar 14, 2024 | £138.00 | £138.00 | £133.10 | £135.00 | 84 388 |
| Mar 13, 2024 | £140.00 | £140.00 | £130.00 | £133.00 | 75 413 |
| Mar 12, 2024 | £130.00 | £137.80 | £128.40 | £135.80 | 55 797 |
| Mar 11, 2024 | £120.00 | £129.17 | £120.00 | £126.20 | 116 857 |
| Mar 08, 2024 | £129.00 | £129.00 | £124.00 | £124.00 | 70 772 |
| Mar 07, 2024 | £125.80 | £125.80 | £125.80 | £125.80 | 0 |
| Mar 06, 2024 | £131.69 | £131.69 | £125.20 | £125.80 | 67 270 |
| Mar 05, 2024 | £126.20 | £133.40 | £125.80 | £128.80 | 266 940 |
| Mar 04, 2024 | £128.40 | £133.80 | £124.73 | £131.60 | 344 813 |
| Mar 01, 2024 | £119.18 | £129.80 | £119.18 | £126.60 | 265 472 |
| Feb 29, 2024 | £114.80 | £123.60 | £106.56 | £121.40 | 720 313 |
| Feb 28, 2024 | £119.80 | £119.80 | £110.00 | £114.00 | 610 214 |
| Feb 27, 2024 | £127.00 | £127.00 | £112.40 | £114.00 | 569 690 |
| Feb 26, 2024 | £127.00 | £127.00 | £121.20 | £121.20 | 135 717 |
| Feb 23, 2024 | £131.00 | £131.41 | £125.20 | £127.00 | 57 460 |
| Feb 22, 2024 | £130.20 | £138.00 | £127.00 | £128.20 | 101 515 |
