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 |
| Jan 17, 2024 | £117.00 | £141.20 | £112.40 | £141.20 | 885 800 |
| Jan 16, 2024 | £117.80 | £124.20 | £117.40 | £118.20 | 170 305 |
| Jan 15, 2024 | £123.80 | £125.00 | £117.40 | £120.40 | 202 366 |
| Jan 12, 2024 | £124.00 | £125.00 | £120.60 | £120.80 | 124 186 |
| Jan 11, 2024 | £134.40 | £134.40 | £120.00 | £120.00 | 556 545 |
| Jan 10, 2024 | £142.60 | £142.60 | £132.00 | £133.20 | 261 371 |
| Jan 09, 2024 | £135.40 | £142.00 | £132.00 | £137.00 | 243 101 |
| Jan 08, 2024 | £133.00 | £136.20 | £130.00 | £134.80 | 505 972 |
| Jan 05, 2024 | £144.40 | £144.40 | £131.40 | £131.40 | 366 670 |
| Jan 04, 2024 | £140.00 | £150.00 | £138.20 | £146.40 | 404 514 |
| Jan 03, 2024 | £137.00 | £140.80 | £133.80 | £139.40 | 110 526 |
| Jan 02, 2024 | £133.00 | £139.00 | £130.82 | £134.00 | 292 896 |
| Dec 29, 2023 | £130.00 | £133.00 | £124.00 | £131.20 | 237 742 |
| Dec 28, 2023 | £140.00 | £140.00 | £140.00 | £140.00 | 0 |
| Dec 27, 2023 | £135.00 | £146.80 | £135.00 | £142.60 | 378 129 |
| Dec 22, 2023 | £138.00 | £141.60 | £135.60 | £140.00 | 171 921 |
| Dec 21, 2023 | £130.00 | £130.00 | £130.00 | £130.00 | 0 |
| Dec 20, 2023 | £147.00 | £147.00 | £128.40 | £130.00 | 863 594 |
| Dec 19, 2023 | £125.00 | £145.40 | £122.26 | £143.80 | 1 157 364 |
| Dec 18, 2023 | £122.00 | £132.20 | £120.20 | £123.60 | 921 767 |
| Dec 15, 2023 | £118.20 | £128.63 | £112.00 | £125.80 | 1 056 263 |
| Dec 14, 2023 | £118.00 | £126.80 | £110.60 | £114.60 | 1 121 038 |
| Dec 13, 2023 | £110.00 | £117.20 | £107.00 | £116.00 | 2 075 162 |
| Dec 12, 2023 | £115.20 | £118.00 | £95.00 | £107.00 | 4 913 809 |
| Dec 11, 2023 | £115.00 | £125.40 | £115.00 | £118.20 | 938 724 |
