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 |
| Aug 24, 2023 | £359.50 | £372.96 | £351.00 | £359.00 | 156 878 |
| Aug 23, 2023 | £375.00 | £375.00 | £348.50 | £352.50 | 154 538 |
| Aug 22, 2023 | £380.50 | £395.50 | £371.50 | £372.50 | 88 503 |
| Aug 21, 2023 | £399.00 | £399.00 | £380.55 | £385.00 | 209 035 |
| Aug 18, 2023 | £400.00 | £405.00 | £383.50 | £395.00 | 121 261 |
| Aug 17, 2023 | £410.00 | £424.00 | £396.00 | £402.50 | 215 931 |
| Aug 16, 2023 | £418.00 | £420.00 | £407.50 | £415.00 | 44 028 |
| Aug 15, 2023 | £432.00 | £432.00 | £410.00 | £420.00 | 77 741 |
| Aug 14, 2023 | £420.50 | £439.50 | £420.00 | £422.50 | 64 831 |
| Aug 11, 2023 | £435.00 | £455.50 | £420.50 | £424.50 | 65 498 |
| Aug 10, 2023 | £440.00 | £452.00 | £423.00 | £433.50 | 130 820 |
| Aug 09, 2023 | £463.00 | £468.50 | £423.50 | £437.50 | 128 811 |
| Aug 08, 2023 | £470.50 | £488.36 | £447.50 | £453.50 | 194 661 |
| Aug 07, 2023 | £495.00 | £518.00 | £471.50 | £478.50 | 74 614 |
| Aug 04, 2023 | £502.00 | £512.00 | £490.00 | £505.00 | 44 997 |
| Aug 03, 2023 | £530.00 | £555.00 | £502.72 | £509.00 | 154 458 |
| Aug 02, 2023 | £540.00 | £548.00 | £522.76 | £540.00 | 305 378 |
| Aug 01, 2023 | £582.00 | £595.00 | £539.99 | £548.00 | 138 781 |
| Jul 31, 2023 | £583.00 | £605.00 | £581.00 | £587.00 | 23 744 |
| Jul 28, 2023 | £625.00 | £629.20 | £586.00 | £592.00 | 41 795 |
| Jul 27, 2023 | £595.00 | £649.00 | £584.10 | £631.00 | 55 639 |
| Jul 26, 2023 | £595.00 | £600.00 | £585.70 | £588.00 | 39 058 |
| Jul 25, 2023 | £600.00 | £600.00 | £575.00 | £586.00 | 17 186 |
| Jul 24, 2023 | £573.32 | £594.59 | £573.32 | £588.00 | 31 380 |
| Jul 21, 2023 | £567.80 | £590.00 | £565.00 | £584.00 | 34 296 |
