BlackRock Frontiers Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	141.00	144.00	139.60	141.00	123.12	245,280
2023-12-14	139.50	143.50	139.48	139.50	121.81	198,720
2023-12-13	142.00	142.45	139.48	139.50	121.81	113,507
2023-12-12	143.50	143.50	139.49	139.50	121.81	205,998
2023-12-11	144.00	144.00	141.90	144.00	125.74	100,447
2023-12-08	143.00	143.00	140.50	141.50	123.56	123,827
2023-12-07	143.50	143.50	139.50	142.50	124.43	280,609
2023-12-06	144.00	144.00	140.00	143.50	125.31	124,282
2023-12-05	143.00	144.00	139.50	139.50	121.81	137,381
2023-12-04	143.00	143.00	137.77	142.00	124.00	272,002
2023-12-01	140.50	143.00	137.36	142.00	124.00	77,014
2023-11-30	142.50	142.50	137.00	140.00	122.25	116,018
2023-11-29	140.00	140.00	136.00	138.50	120.94	130,509
2023-11-28	142.00	142.00	137.91	140.00	122.25	201,827
2023-11-27	140.00	142.00	137.49	142.00	124.00	166,573
2023-11-24	142.50	142.50	139.00	140.00	122.25	209,039
2023-11-23	142.00	142.00	139.00	141.50	123.56	79,374
2023-11-22	141.50	142.00	140.30	141.50	123.56	93,488
2023-11-21	141.50	141.50	139.65	141.50	123.56	113,671
2023-11-20	142.00	142.00	137.50	142.00	124.00	105,785
2023-11-17	142.00	142.00	138.00	141.00	123.12	129,105
2023-11-16	137.50	142.50	137.50	140.25	122.47	179,504
2023-11-15	137.00	140.00	136.65	138.00	120.50	114,845
2023-11-14	137.00	137.00	135.83	136.50	119.19	142,832
2023-11-13	136.00	137.00	135.50	137.00	119.63	265,600
2023-11-10	135.00	137.00	135.00	137.00	119.63	92,180
2023-11-09	136.50	137.50	135.75	136.50	119.19	121,580
2023-11-08	136.50	136.50	135.68	136.50	119.19	60,465
2023-11-07	135.00	136.50	135.00	135.50	118.32	1,337,920
2023-11-06	135.50	138.14	135.00	135.75	118.54	823,970
2023-11-03	135.00	138.00	133.03	138.00	120.50	553,013
2023-11-02	134.50	135.16	132.00	135.00	117.88	676,792
2023-11-01	135.00	135.00	131.63	134.00	117.01	157,232
2023-10-31	132.50	134.50	131.32	134.50	117.45	214,162
2023-10-30	133.00	134.97	133.00	133.25	116.35	185,477
2023-10-27	134.00	135.00	132.66	134.00	117.01	628,026
2023-10-26	134.50	134.50	132.28	134.00	117.01	173,036
2023-10-25	134.00	135.00	133.00	135.00	117.88	301,099
2023-10-24	134.50	135.00	133.08	135.00	117.88	115,778
2023-10-23	134.00	135.52	133.50	134.50	117.45	172,985
2023-10-20	135.50	138.19	134.00	136.00	118.76	154,858
2023-10-19	137.00	138.50	136.25	136.50	119.19	331,448
2023-10-18	138.50	139.00	136.72	139.00	121.38	713,636
2023-10-17	137.00	138.50	136.90	138.50	120.94	155,690
2023-10-16	136.50	139.60	136.19	137.00	119.63	212,208
2023-10-13	141.00	141.00	137.43	141.00	123.12	192,498
2023-10-12	141.00	141.00	137.87	140.00	122.25	309,428
2023-10-11	139.00	139.53	136.36	137.50	120.07	280,810
2023-10-10	139.00	140.00	138.02	139.00	121.38	158,195
2023-10-09	138.00	139.50	137.00	137.00	119.63	391,253
2023-10-06	140.00	143.50	138.55	139.50	121.81	186,491
2023-10-05	140.00	142.25	140.00	140.00	122.25	203,554
2023-10-04	140.00	143.00	140.00	143.00	124.87	106,871
2023-10-03	144.00	146.50	141.38	144.00	125.74	167,840
2023-10-02	144.00	144.00	139.00	144.00	125.74	126,752
2023-09-29	144.00	146.50	141.32	144.00	125.74	84,683
2023-09-28	141.50	145.00	141.08	141.50	123.56	108,496
2023-09-27	147.00	147.00	139.00	141.50	123.56	128,205
2023-09-26	147.00	147.00	141.28	143.50	125.31	58,677
2023-09-25	142.50	144.16	141.00	143.50	125.31	216,660

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.