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 |
| Dec 08, 2023 | £127.00 | £132.40 | £112.80 | £119.00 | 1 144 426 |
| Dec 07, 2023 | £126.00 | £132.40 | £122.60 | £125.20 | 553 032 |
| Dec 06, 2023 | £133.00 | £137.00 | £126.77 | £129.60 | 741 735 |
| Dec 05, 2023 | £150.00 | £154.20 | £126.80 | £133.00 | 601 767 |
| Dec 04, 2023 | £152.60 | £160.40 | £146.60 | £146.60 | 279 068 |
| Dec 01, 2023 | £148.40 | £157.20 | £146.60 | £150.80 | 171 112 |
| Nov 30, 2023 | £164.00 | £168.80 | £148.00 | £149.40 | 297 226 |
| Nov 29, 2023 | £165.40 | £173.17 | £158.71 | £161.20 | 317 492 |
| Nov 28, 2023 | £160.00 | £170.80 | £145.40 | £169.80 | 731 151 |
| Nov 27, 2023 | £196.00 | £196.00 | £196.00 | £196.00 | 0 |
| Nov 24, 2023 | £207.08 | £207.08 | £191.00 | £196.00 | 278 576 |
| Nov 23, 2023 | £219.50 | £219.50 | £204.00 | £207.00 | 128 304 |
| Nov 22, 2023 | £223.00 | £223.00 | £202.50 | £213.00 | 222 699 |
| Nov 21, 2023 | £230.00 | £231.50 | £213.68 | £216.50 | 197 619 |
| Nov 20, 2023 | £250.00 | £250.00 | £228.32 | £231.00 | 262 369 |
| Nov 17, 2023 | £246.00 | £258.00 | £239.50 | £253.00 | 259 106 |
| Nov 16, 2023 | £252.00 | £254.00 | £236.90 | £250.50 | 153 674 |
| Nov 15, 2023 | £264.50 | £265.50 | £244.00 | £245.00 | 195 888 |
| Nov 14, 2023 | £245.00 | £262.62 | £242.50 | £260.00 | 400 980 |
| Nov 13, 2023 | £248.00 | £252.45 | £227.00 | £244.00 | 189 775 |
| Nov 10, 2023 | £269.50 | £269.50 | £242.54 | £244.50 | 274 441 |
| Nov 09, 2023 | £281.00 | £281.85 | £260.45 | £265.00 | 96 765 |
| Nov 08, 2023 | £265.00 | £289.50 | £263.20 | £278.00 | 799 256 |
| Nov 07, 2023 | £253.53 | £264.00 | £250.00 | £262.00 | 65 752 |
| Nov 06, 2023 | £255.50 | £267.50 | £244.00 | £247.50 | 64 219 |
