BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 146.00 | 148.50 | 142.65 | 145.50 | 133.08 | 586,505 |
| 2024-09-03 | 146.50 | 148.50 | 144.50 | 144.50 | 132.16 | 490,267 |
| 2024-09-02 | 146.00 | 148.50 | 144.00 | 146.00 | 133.53 | 661,188 |
| 2024-08-30 | 145.50 | 146.00 | 144.82 | 145.50 | 133.08 | 72,849 |
| 2024-08-29 | 145.50 | 146.50 | 144.00 | 144.00 | 131.71 | 412,518 |
| 2024-08-28 | 145.00 | 146.50 | 143.99 | 145.50 | 133.08 | 161,119 |
| 2024-08-27 | 146.00 | 148.00 | 141.50 | 144.00 | 131.71 | 236,308 |
| 2024-08-23 | 146.50 | 149.00 | 143.00 | 146.00 | 133.53 | 385,781 |
| 2024-08-22 | 146.50 | 146.50 | 144.23 | 145.00 | 132.62 | 277,605 |
| 2024-08-21 | 148.00 | 149.00 | 145.13 | 146.00 | 133.53 | 372,025 |
| 2024-08-20 | 145.00 | 148.50 | 145.00 | 145.00 | 132.62 | 88,981 |
| 2024-08-19 | 145.00 | 147.50 | 144.00 | 145.00 | 132.62 | 180,057 |
| 2024-08-16 | 144.50 | 148.50 | 144.00 | 145.00 | 132.62 | 105,131 |
| 2024-08-15 | 145.50 | 147.00 | 144.00 | 145.00 | 132.62 | 106,623 |
| 2024-08-14 | 144.00 | 148.00 | 144.00 | 145.00 | 132.62 | 215,637 |
| 2024-08-13 | 144.00 | 148.00 | 143.80 | 145.25 | 132.85 | 135,937 |
| 2024-08-12 | 144.00 | 148.50 | 144.00 | 146.50 | 133.99 | 191,666 |
| 2024-08-09 | 147.00 | 148.50 | 142.50 | 146.50 | 133.99 | 58,880 |
| 2024-08-08 | 142.00 | 148.50 | 142.00 | 143.75 | 131.48 | 301,786 |
| 2024-08-07 | 141.00 | 147.50 | 140.00 | 141.00 | 128.96 | 215,590 |
| 2024-08-06 | 140.50 | 140.50 | 137.50 | 139.50 | 127.59 | 267,318 |
| 2024-08-05 | 140.00 | 144.50 | 138.00 | 139.00 | 127.13 | 192,946 |
| 2024-08-02 | 144.50 | 148.00 | 143.83 | 144.25 | 131.93 | 150,192 |
| 2024-08-01 | 148.00 | 148.00 | 145.34 | 145.75 | 133.31 | 411,435 |
| 2024-07-31 | 144.50 | 148.50 | 144.00 | 147.00 | 134.45 | 218,196 |
| 2024-07-30 | 146.50 | 149.00 | 145.70 | 147.00 | 134.45 | 136,302 |
| 2024-07-29 | 147.00 | 149.00 | 144.50 | 144.75 | 132.39 | 210,305 |
| 2024-07-26 | 143.00 | 149.00 | 143.00 | 145.50 | 133.08 | 401,787 |
| 2024-07-25 | 144.50 | 148.00 | 143.44 | 145.00 | 132.62 | 159,892 |
| 2024-07-24 | 141.50 | 148.58 | 141.50 | 145.50 | 133.08 | 255,848 |
| 2024-07-23 | 146.50 | 147.00 | 143.98 | 146.50 | 133.99 | 235,668 |
| 2024-07-22 | 147.00 | 148.50 | 147.00 | 147.00 | 134.45 | 252,559 |
| 2024-07-19 | 146.00 | 149.00 | 142.50 | 146.00 | 133.53 | 186,698 |
| 2024-07-18 | 147.00 | 149.50 | 145.57 | 149.00 | 136.28 | 109,513 |
| 2024-07-17 | 147.50 | 149.00 | 144.00 | 148.00 | 135.36 | 291,398 |
| 2024-07-16 | 146.00 | 149.00 | 145.05 | 148.00 | 135.36 | 159,362 |
| 2024-07-15 | 146.50 | 146.50 | 143.00 | 146.50 | 133.99 | 236,129 |
| 2024-07-12 | 146.50 | 147.00 | 144.50 | 144.50 | 132.16 | 110,687 |
| 2024-07-11 | 147.00 | 147.00 | 144.00 | 147.00 | 134.45 | 211,512 |
| 2024-07-10 | 145.50 | 147.00 | 144.00 | 145.50 | 133.08 | 152,671 |
| 2024-07-09 | 143.50 | 146.50 | 143.50 | 145.25 | 132.85 | 229,613 |
| 2024-07-08 | 145.00 | 147.00 | 142.80 | 144.00 | 131.71 | 340,329 |
| 2024-07-05 | 146.00 | 146.00 | 144.61 | 144.75 | 132.39 | 76,879 |
| 2024-07-04 | 146.00 | 147.00 | 143.50 | 146.00 | 133.53 | 333,399 |
| 2024-07-03 | 146.00 | 147.50 | 143.75 | 145.25 | 132.85 | 295,112 |
| 2024-07-02 | 145.00 | 146.00 | 141.50 | 145.00 | 132.62 | 231,053 |
| 2024-07-01 | 144.00 | 146.31 | 142.50 | 145.50 | 133.08 | 253,195 |
| 2024-06-28 | 143.50 | 144.50 | 142.50 | 143.75 | 131.48 | 439,141 |
| 2024-06-27 | 142.50 | 144.50 | 141.81 | 143.50 | 131.25 | 358,715 |
| 2024-06-26 | 143.50 | 144.24 | 142.25 | 142.75 | 130.56 | 730,222 |
| 2024-06-25 | 144.50 | 144.50 | 141.50 | 144.50 | 132.16 | 119,442 |
| 2024-06-24 | 144.00 | 144.71 | 143.50 | 144.00 | 131.71 | 243,976 |
| 2024-06-21 | 144.00 | 145.97 | 142.00 | 143.50 | 131.25 | 223,542 |
| 2024-06-20 | 144.00 | 146.50 | 142.50 | 144.00 | 131.71 | 318,619 |
| 2024-06-19 | 145.00 | 147.00 | 141.00 | 142.00 | 129.88 | 220,198 |
| 2024-06-18 | 142.00 | 147.00 | 141.57 | 145.50 | 133.08 | 490,709 |
| 2024-06-17 | 144.20 | 147.00 | 141.50 | 144.00 | 131.71 | 203,505 |
| 2024-06-14 | 143.50 | 146.50 | 143.50 | 143.50 | 131.25 | 279,706 |
| 2024-06-13 | 145.00 | 146.00 | 141.50 | 145.00 | 132.62 | 129,422 |
| 2024-06-12 | 147.50 | 148.50 | 146.03 | 146.50 | 131.47 | 345,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0287 GBP |
| 2026-01-02 | 0.0473 GBP |
| 2025-06-05 | 0.0270 GBP |
| 2025-01-09 | 0.0481 GBP |
| 2024-06-13 | 0.0275 GBP |
| 2024-01-04 | 0.0386 GBP |
| 2023-06-15 | 0.0244 GBP |
| 2023-01-05 | 0.0344 GBP |
| 2022-06-01 | 0.0220 GBP |
| 2022-01-06 | 0.0318 GBP |
| 2021-06-10 | 0.0195 GBP |
| 2020-12-31 | 0.0311 GBP |
| 2020-06-04 | 0.0217 GBP |
| 2020-01-02 | 0.0362 GBP |
| 2019-06-06 | 0.0238 GBP |
| 2019-01-03 | 0.0405 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.