BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	138.50	138.63	137.18	138.00	120.50	69,868
2023-06-28	138.00	139.00	136.50	136.50	119.19	67,193
2023-06-27	138.00	138.51	136.90	137.00	119.63	172,509
2023-06-26	137.50	138.23	136.00	138.00	120.50	128,479
2023-06-23	138.50	139.00	135.50	137.00	119.63	218,584
2023-06-22	137.50	139.00	136.25	137.50	120.07	237,126
2023-06-21	137.50	138.50	137.03	138.00	120.50	264,780
2023-06-20	137.00	137.50	136.27	137.50	120.07	501,909
2023-06-19	137.00	138.00	136.26	136.75	119.41	221,332
2023-06-16	139.00	140.68	136.50	136.50	119.19	305,572
2023-06-15	139.00	140.50	139.00	140.00	122.25	147,358
2023-06-14	141.50	141.50	140.18	141.50	121.43	152,351
2023-06-13	140.50	142.00	139.56	141.25	121.21	221,692
2023-06-12	139.50	140.14	139.00	139.75	119.93	109,378
2023-06-09	140.50	141.00	138.50	140.50	120.57	120,324
2023-06-08	139.50	140.38	139.50	139.50	119.71	176,951
2023-06-07	139.25	140.00	138.97	139.75	119.93	163,849
2023-06-06	137.00	139.51	135.75	139.50	119.71	231,067
2023-06-05	137.00	138.75	135.43	138.00	118.42	212,547
2023-06-02	137.00	137.64	135.50	137.00	117.57	105,873
2023-06-01	136.00	137.08	134.76	135.25	116.06	304,579
2023-05-31	135.50	137.45	135.00	135.25	116.06	205,700
2023-05-30	136.00	139.56	135.50	137.00	117.57	295,314
2023-05-26	138.00	138.50	136.50	138.50	118.85	39,579
2023-05-25	137.00	138.00	135.57	138.00	118.42	248,153
2023-05-24	136.00	137.30	135.39	136.00	116.71	351,993
2023-05-23	135.00	137.22	133.73	136.25	116.92	186,150
2023-05-22	135.50	137.01	135.00	135.00	115.85	100,700
2023-05-19	136.00	136.00	135.09	136.00	116.71	193,980
2023-05-18	133.50	137.00	133.50	135.50	116.28	50,316
2023-05-17	136.50	138.00	135.27	136.25	116.92	65,691
2023-05-16	137.00	138.00	133.50	136.50	117.14	162,282
2023-05-15	137.00	138.00	133.71	137.00	117.57	86,030
2023-05-12	136.50	138.50	133.71	137.00	117.57	109,196
2023-05-11	135.00	138.00	134.25	136.50	117.14	483,236
2023-05-10	134.50	136.00	132.50	135.00	115.85	303,611
2023-05-09	135.00	136.01	132.00	135.50	116.28	3,338,735
2023-05-05	135.50	138.00	134.60	135.75	116.49	413,712
2023-05-04	134.50	136.00	134.00	135.50	116.28	159,279
2023-05-03	134.50	138.00	133.50	134.50	115.42	162,702
2023-05-02	135.00	138.00	133.30	135.50	116.28	151,418
2023-04-28	136.00	136.58	133.92	135.00	115.85	247,023
2023-04-27	136.50	137.13	132.50	132.50	113.70	209,227
2023-04-26	135.50	137.00	134.36	137.00	117.57	76,524
2023-04-25	135.00	136.00	133.30	135.50	116.28	97,794
2023-04-24	132.00	135.66	132.00	134.50	115.42	114,925
2023-04-21	134.00	135.00	132.91	133.50	114.56	209,154
2023-04-20	133.50	134.50	132.74	133.50	114.56	88,822
2023-04-19	131.50	134.50	131.50	133.50	114.56	160,395
2023-04-18	133.50	136.00	131.00	131.00	112.42	147,670
2023-04-17	134.50	136.00	133.50	135.00	115.85	146,601
2023-04-14	132.00	136.00	131.50	136.00	116.71	190,731
2023-04-13	131.50	133.93	130.04	131.50	112.85	173,544
2023-04-12	131.00	133.95	129.77	131.25	112.63	415,334
2023-04-11	131.50	132.50	130.00	130.50	111.99	210,187
2023-04-06	131.00	131.50	129.78	131.00	112.42	134,476
2023-04-05	130.50	132.00	129.50	131.00	112.42	240,014
2023-04-04	131.00	133.00	130.00	130.75	112.20	369,105
2023-04-03	132.00	135.50	130.54	131.50	112.85	158,881
2023-03-31	132.50	135.50	130.83	134.50	115.42	88,421

← NewerPage 15 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.