BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	143.50	144.00	141.00	142.00	124.00	147,932
2023-09-21	143.00	143.32	140.50	141.50	123.56	83,586
2023-09-20	144.00	144.50	141.42	144.50	126.18	214,558
2023-09-19	140.50	147.00	140.00	144.00	125.74	178,090
2023-09-18	143.50	144.98	142.00	142.50	124.43	35,916
2023-09-15	142.50	147.50	141.95	142.00	124.00	86,844
2023-09-14	142.50	144.00	141.50	142.00	124.00	85,303
2023-09-13	142.00	144.00	141.58	142.50	124.43	243,601
2023-09-12	142.50	144.00	141.10	141.50	123.56	150,612
2023-09-11	142.08	145.00	141.96	142.50	124.43	140,997
2023-09-08	143.00	145.50	141.31	142.50	124.43	130,618
2023-09-07	143.50	145.50	140.06	141.50	123.56	391,228
2023-09-06	143.00	147.50	142.00	142.00	124.00	534,824
2023-09-05	145.00	148.00	143.00	144.50	126.18	153,433
2023-09-04	143.00	145.75	142.50	143.50	125.31	206,577
2023-09-01	145.00	145.00	143.25	145.00	126.62	169,552
2023-08-31	141.00	145.00	140.50	144.50	126.18	280,380
2023-08-30	141.50	145.25	140.50	142.00	124.00	247,992
2023-08-29	142.00	144.50	141.50	142.00	124.00	346,046
2023-08-25	142.50	143.50	142.00	142.50	124.43	175,675
2023-08-24	143.50	144.00	141.72	142.50	124.43	257,418
2023-08-23	141.00	143.51	139.30	141.75	123.78	252,913
2023-08-22	141.00	141.69	137.00	141.00	123.12	143,942
2023-08-21	140.50	142.00	138.73	142.00	124.00	91,541
2023-08-18	141.00	142.50	140.50	141.00	123.12	94,941
2023-08-17	142.50	143.50	141.46	141.75	123.78	75,191
2023-08-16	141.50	142.98	141.00	141.00	123.12	91,283
2023-08-15	145.00	147.50	139.00	142.00	124.00	154,482
2023-08-14	144.00	144.50	142.20	142.75	124.65	253,292
2023-08-11	144.00	145.89	141.00	145.00	126.62	97,281
2023-08-10	143.00	145.00	143.00	143.50	125.31	68,639
2023-08-09	145.00	145.00	142.50	142.50	124.43	213,282
2023-08-08	143.50	144.56	141.00	143.50	125.31	128,798
2023-08-07	142.00	146.00	141.00	146.00	127.49	278,143
2023-08-04	146.00	146.50	142.00	142.50	124.43	177,305
2023-08-03	146.00	147.50	143.98	146.00	127.49	47,018
2023-08-02	146.00	147.00	142.00	142.50	124.43	164,928
2023-08-01	146.00	148.00	144.86	147.50	128.80	143,498
2023-07-31	145.00	147.00	143.48	146.00	127.49	272,293
2023-07-28	143.50	147.00	143.00	147.00	128.36	182,736
2023-07-27	143.00	144.77	142.75	144.00	125.74	2,199,836
2023-07-26	143.00	144.00	142.50	144.00	125.74	143,963
2023-07-25	144.00	144.50	142.40	144.00	125.74	66,586
2023-07-24	144.00	144.00	142.41	143.00	124.87	93,883
2023-07-21	144.00	144.00	142.40	144.00	125.74	76,244
2023-07-20	143.00	143.50	142.00	143.50	125.31	102,359
2023-07-19	140.50	143.00	139.99	143.00	124.87	160,003
2023-07-18	139.00	140.50	138.50	138.50	120.94	352,909
2023-07-17	138.50	140.50	138.50	139.50	121.81	427,583
2023-07-14	141.00	142.50	139.00	139.00	121.38	273,078
2023-07-13	141.50	143.25	138.93	142.00	124.00	327,996
2023-07-12	139.00	142.74	137.67	142.00	124.00	455,788
2023-07-11	137.00	138.65	135.65	137.50	120.07	238,193
2023-07-10	138.00	139.00	136.41	137.00	119.63	226,251
2023-07-07	138.50	139.00	137.50	138.50	120.94	102,265
2023-07-06	138.00	141.86	137.00	138.50	120.94	185,731
2023-07-05	139.00	140.90	137.60	139.00	121.38	113,890
2023-07-04	139.50	140.50	137.58	139.50	121.81	168,062
2023-07-03	137.00	140.00	136.78	138.50	120.94	150,610
2023-06-30	138.50	138.56	136.00	136.00	118.76	182,616

← NewerPage 14 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.