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 |
| Jul 20, 2023 | £570.00 | £596.00 | £569.46 | £572.00 | 10 438 |
| Jul 19, 2023 | £599.00 | £607.00 | £578.00 | £582.00 | 34 033 |
| Jul 18, 2023 | £584.00 | £609.50 | £583.17 | £592.00 | 25 468 |
| Jul 17, 2023 | £602.00 | £612.00 | £583.00 | £594.00 | 27 069 |
| Jul 14, 2023 | £596.31 | £618.00 | £577.00 | £591.00 | 64 312 |
| Jul 13, 2023 | £575.00 | £588.18 | £555.00 | £584.00 | 30 916 |
| Jul 12, 2023 | £541.00 | £576.86 | £541.00 | £559.00 | 22 781 |
| Jul 11, 2023 | £546.30 | £552.00 | £538.00 | £546.00 | 38 420 |
| Jul 10, 2023 | £560.00 | £560.00 | £560.00 | £560.00 | 0 |
| Jul 07, 2023 | £560.00 | £560.00 | £560.00 | £560.00 | 0 |
| Jul 06, 2023 | £584.00 | £604.00 | £555.00 | £560.00 | 20 711 |
| Jul 05, 2023 | £599.00 | £604.00 | £586.00 | £599.00 | 23 727 |
| Jul 04, 2023 | £590.71 | £598.00 | £574.00 | £592.00 | 20 350 |
| Jul 03, 2023 | £590.00 | £590.00 | £590.00 | £590.00 | 0 |
| Jun 30, 2023 | £579.00 | £592.00 | £557.00 | £590.00 | 43 327 |
| Jun 29, 2023 | £537.00 | £578.00 | £537.00 | £565.00 | 51 789 |
| Jun 28, 2023 | £549.00 | £551.00 | £527.28 | £551.00 | 38 858 |
| Jun 27, 2023 | £545.00 | £546.00 | £531.61 | £538.00 | 321 859 |
| Jun 26, 2023 | £523.00 | £544.00 | £523.00 | £540.00 | 61 801 |
| Jun 23, 2023 | £522.00 | £539.00 | £522.00 | £531.00 | 37 636 |
| Jun 22, 2023 | £530.92 | £545.70 | £530.92 | £537.00 | 77 645 |
| Jun 21, 2023 | £566.00 | £566.00 | £518.00 | £536.00 | 95 581 |
| Jun 20, 2023 | £558.00 | £565.00 | £547.00 | £551.00 | 51 329 |
| Jun 19, 2023 | £553.70 | £576.00 | £551.00 | £559.00 | 86 351 |
| Jun 16, 2023 | £553.00 | £562.00 | £541.00 | £555.00 | 115 902 |
