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 |
| Feb 21, 2024 | £136.00 | £137.80 | £130.20 | £130.20 | 39 551 |
| Feb 20, 2024 | £135.20 | £139.49 | £131.00 | £133.20 | 78 367 |
| Feb 19, 2024 | £144.80 | £144.80 | £136.19 | £136.60 | 59 177 |
| Feb 16, 2024 | £140.20 | £144.80 | £138.20 | £139.60 | 116 779 |
| Feb 15, 2024 | £149.80 | £149.80 | £138.60 | £140.60 | 104 168 |
| Feb 14, 2024 | £140.20 | £149.60 | £140.20 | £148.60 | 63 551 |
| Feb 13, 2024 | £150.00 | £150.00 | £140.60 | £144.00 | 30 957 |
| Feb 12, 2024 | £154.80 | £154.80 | £143.20 | £146.00 | 76 930 |
| Feb 09, 2024 | £154.80 | £154.80 | £146.21 | £150.60 | 136 910 |
| Feb 08, 2024 | £150.00 | £162.80 | £150.00 | £156.00 | 353 589 |
| Feb 07, 2024 | £144.80 | £150.20 | £139.00 | £150.20 | 63 827 |
| Feb 06, 2024 | £140.00 | £145.00 | £138.20 | £145.00 | 99 249 |
| Feb 05, 2024 | £144.60 | £145.00 | £136.59 | £140.40 | 88 169 |
| Feb 02, 2024 | £135.20 | £147.80 | £135.20 | £142.60 | 186 001 |
| Feb 01, 2024 | £145.00 | £147.00 | £132.20 | £135.00 | 249 488 |
| Jan 31, 2024 | £149.80 | £149.80 | £135.60 | £144.40 | 136 702 |
| Jan 30, 2024 | £159.20 | £159.20 | £144.04 | £144.80 | 238 537 |
| Jan 29, 2024 | £163.80 | £163.80 | £150.80 | £156.00 | 221 743 |
| Jan 26, 2024 | £157.40 | £164.00 | £152.00 | £160.80 | 455 928 |
| Jan 25, 2024 | £155.00 | £161.40 | £150.00 | £153.20 | 329 025 |
| Jan 24, 2024 | £150.00 | £168.45 | £150.00 | £156.40 | 423 084 |
| Jan 23, 2024 | £141.20 | £156.14 | £141.20 | £152.00 | 422 084 |
| Jan 22, 2024 | £141.80 | £147.80 | £137.20 | £137.60 | 223 112 |
| Jan 19, 2024 | £140.22 | £144.36 | £135.00 | £140.00 | 129 411 |
| Jan 18, 2024 | £143.00 | £143.80 | £136.00 | £140.00 | 427 870 |
