BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	133.50	135.50	129.48	132.50	113.70	119,851
2023-03-29	131.00	134.50	129.51	131.25	112.63	108,182
2023-03-28	133.00	135.50	131.50	133.00	114.13	235,189
2023-03-27	132.00	135.50	130.50	130.50	111.99	125,684
2023-03-24	129.50	134.50	129.00	131.50	112.85	331,077
2023-03-23	131.50	134.00	129.57	131.00	112.42	363,102
2023-03-22	132.50	134.00	131.00	131.75	113.06	132,647
2023-03-21	133.50	134.50	130.06	132.00	113.28	187,465
2023-03-20	132.00	134.50	129.50	131.50	112.85	127,489
2023-03-17	132.50	135.00	132.00	133.50	114.56	312,220
2023-03-16	134.00	136.50	132.00	133.00	114.13	133,280
2023-03-15	133.50	136.50	132.08	132.50	113.70	101,430
2023-03-14	137.00	138.00	133.66	135.00	115.85	179,585
2023-03-13	137.00	139.00	135.50	136.25	116.92	354,271
2023-03-10	137.50	138.50	136.76	138.50	118.85	293,907
2023-03-09	138.50	139.00	138.13	139.00	119.28	136,578
2023-03-08	137.50	139.50	137.50	139.00	119.28	141,246
2023-03-07	140.50	142.08	137.50	137.50	117.99	192,367
2023-03-06	142.00	143.50	139.50	142.00	121.86	168,162
2023-03-03	139.50	142.00	139.50	141.00	121.00	221,804
2023-03-02	137.00	141.50	137.00	141.50	121.43	110,858
2023-03-01	141.00	141.50	137.50	137.50	117.99	197,394
2023-02-28	142.00	142.00	136.00	137.00	117.57	352,393
2023-02-27	137.50	141.42	136.50	141.25	121.21	183,155
2023-02-24	138.50	139.85	137.00	139.00	119.28	76,900
2023-02-23	138.00	140.50	135.80	140.00	120.14	101,480
2023-02-22	137.50	139.00	135.88	138.75	119.07	170,909
2023-02-21	140.00	144.00	137.25	140.00	120.14	468,293
2023-02-20	140.00	144.50	140.00	141.50	121.43	124,549
2023-02-17	143.00	144.00	141.55	144.00	123.57	165,296
2023-02-16	135.00	144.00	135.00	144.00	123.57	289,704
2023-02-15	139.00	142.00	139.00	140.50	120.57	163,470
2023-02-14	139.00	141.00	139.00	140.25	120.35	167,003
2023-02-13	138.00	140.00	137.50	139.75	119.93	118,523
2023-02-10	136.00	139.05	136.00	138.50	118.85	134,532
2023-02-09	137.00	138.00	135.64	138.00	118.42	81,454
2023-02-08	137.50	138.42	134.50	134.50	115.42	149,291
2023-02-07	135.50	138.00	135.50	138.00	118.42	133,895
2023-02-06	134.00	137.00	134.00	137.00	117.57	62,129
2023-02-03	133.00	137.00	131.50	136.00	116.71	162,722
2023-02-02	135.00	136.51	135.00	136.00	116.71	82,408
2023-02-01	135.50	136.50	135.00	136.00	116.71	134,123
2023-01-31	133.00	136.50	132.75	136.00	116.71	55,012
2023-01-30	133.50	135.86	132.00	134.50	115.42	108,928
2023-01-27	136.00	136.50	133.69	135.50	116.28	273,398
2023-01-26	136.00	137.50	133.75	136.00	116.71	196,415
2023-01-25	135.00	138.50	133.00	137.00	117.57	150,496
2023-01-24	140.00	140.50	134.50	135.50	116.28	228,523
2023-01-23	139.00	139.60	136.70	137.50	117.99	846,865
2023-01-20	136.50	139.00	134.50	139.00	119.28	240,935
2023-01-19	133.00	136.00	133.00	135.50	116.28	142,932
2023-01-18	134.50	135.00	133.00	134.00	114.99	645,930
2023-01-17	134.00	135.00	133.50	134.00	114.99	118,402
2023-01-16	134.00	135.50	133.08	134.00	114.99	117,402
2023-01-13	134.00	134.00	132.00	133.00	114.13	180,622
2023-01-12	132.00	133.00	131.00	132.00	113.28	176,191
2023-01-11	128.00	131.50	128.00	131.25	112.63	230,311
2023-01-10	128.00	130.00	128.00	129.75	111.34	934,793
2023-01-09	131.50	132.50	130.00	130.00	111.56	409,459
2023-01-06	132.50	133.00	131.00	132.50	113.70	1,977,192

← NewerPage 16 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.