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 |
| Nov 03, 2023 | £244.50 | £259.45 | £241.89 | £255.00 | 167 009 |
| Nov 02, 2023 | £233.18 | £242.50 | £233.18 | £239.50 | 24 147 |
| Nov 01, 2023 | £248.50 | £248.50 | £230.50 | £233.50 | 69 848 |
| Oct 31, 2023 | £238.00 | £249.00 | £232.47 | £240.50 | 42 851 |
| Oct 30, 2023 | £254.50 | £254.50 | £231.00 | £232.00 | 30 541 |
| Oct 27, 2023 | £254.50 | £254.50 | £242.50 | £250.50 | 22 746 |
| Oct 26, 2023 | £253.00 | £253.00 | £240.00 | £245.50 | 67 388 |
| Oct 25, 2023 | £266.00 | £266.00 | £266.00 | £266.00 | 0 |
| Oct 24, 2023 | £259.00 | £276.50 | £251.00 | £266.00 | 362 880 |
| Oct 23, 2023 | £261.50 | £274.20 | £247.90 | £259.50 | 161 090 |
| Oct 20, 2023 | £257.00 | £265.50 | £236.00 | £262.00 | 290 633 |
| Oct 19, 2023 | £228.90 | £263.97 | £225.65 | £258.00 | 200 477 |
| Oct 18, 2023 | £226.50 | £237.48 | £221.50 | £233.00 | 609 345 |
| Oct 17, 2023 | £200.00 | £242.00 | £197.74 | £230.00 | 702 683 |
| Oct 16, 2023 | £222.50 | £222.50 | £193.00 | £193.00 | 151 151 |
| Oct 13, 2023 | £214.50 | £222.50 | £213.50 | £214.00 | 16 312 |
| Oct 12, 2023 | £228.00 | £228.50 | £215.50 | £218.00 | 102 734 |
| Oct 11, 2023 | £223.50 | £236.90 | £220.00 | £222.50 | 78 878 |
| Oct 10, 2023 | £217.97 | £230.80 | £209.56 | £226.50 | 136 700 |
| Oct 09, 2023 | £210.50 | £234.50 | £206.95 | £213.50 | 92 033 |
| Oct 06, 2023 | £208.68 | £209.50 | £197.58 | £204.50 | 70 462 |
| Oct 05, 2023 | £207.50 | £207.50 | £207.50 | £207.50 | 0 |
| Oct 04, 2023 | £213.00 | £214.20 | £203.59 | £207.50 | 75 457 |
| Oct 03, 2023 | £236.50 | £240.00 | £203.50 | £209.00 | 266 085 |
| Oct 02, 2023 | £221.50 | £221.50 | £221.50 | £221.50 | 0 |
