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 |
| Sep 29, 2023 | £212.69 | £228.00 | £207.58 | £221.50 | 198 966 |
| Sep 28, 2023 | £218.00 | £218.85 | £205.50 | £207.50 | 94 589 |
| Sep 27, 2023 | £226.00 | £226.00 | £217.00 | £218.50 | 84 760 |
| Sep 26, 2023 | £231.00 | £232.00 | £219.00 | £221.50 | 139 544 |
| Sep 25, 2023 | £235.50 | £240.48 | £228.50 | £231.00 | 68 162 |
| Sep 22, 2023 | £244.00 | £244.50 | £235.50 | £240.00 | 87 510 |
| Sep 21, 2023 | £242.50 | £252.50 | £231.41 | £240.00 | 75 891 |
| Sep 20, 2023 | £254.50 | £257.87 | £243.00 | £243.50 | 160 719 |
| Sep 19, 2023 | £253.00 | £264.00 | £242.00 | £246.50 | 105 438 |
| Sep 18, 2023 | £266.00 | £273.28 | £252.00 | £255.00 | 196 938 |
| Sep 15, 2023 | £280.00 | £289.00 | £264.50 | £269.00 | 177 840 |
| Sep 14, 2023 | £296.00 | £302.50 | £280.00 | £280.00 | 199 928 |
| Sep 13, 2023 | £308.00 | £324.75 | £284.14 | £297.00 | 206 594 |
| Sep 12, 2023 | £321.51 | £330.00 | £298.19 | £307.00 | 123 143 |
| Sep 11, 2023 | £328.50 | £339.50 | £317.00 | £320.00 | 47 775 |
| Sep 08, 2023 | £317.85 | £327.50 | £317.50 | £324.50 | 55 078 |
| Sep 07, 2023 | £324.50 | £324.50 | £324.50 | £324.50 | 0 |
| Sep 06, 2023 | £333.10 | £335.50 | £320.00 | £324.50 | 37 381 |
| Sep 05, 2023 | £327.65 | £334.00 | £320.00 | £325.00 | 48 893 |
| Sep 04, 2023 | £330.00 | £345.00 | £325.00 | £325.50 | 32 098 |
| Sep 01, 2023 | £340.00 | £343.50 | £322.95 | £334.50 | 32 394 |
| Aug 31, 2023 | £325.00 | £354.50 | £325.00 | £337.00 | 148 176 |
| Aug 30, 2023 | £340.00 | £340.00 | £340.00 | £340.00 | 0 |
| Aug 29, 2023 | £345.00 | £349.00 | £325.00 | £325.00 | 437 661 |
| Aug 25, 2023 | £352.50 | £361.50 | £335.50 | £340.00 | 187 783 |
