BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	119.50	119.89	118.50	118.50	99.071	275,370
2022-07-13	119.50	122.13	117.75	118.00	98.653	459,099
2022-07-12	119.00	122.50	118.60	119.50	99.907	823,144
2022-07-11	119.00	122.00	118.00	119.00	99.489	683,162
2022-07-08	120.00	121.28	119.50	120.00	100.33	134,009
2022-07-07	120.00	123.50	120.00	120.50	100.74	106,471
2022-07-06	118.50	120.93	118.50	120.50	100.74	54,136
2022-07-05	119.50	121.69	116.50	119.00	99.489	144,319
2022-07-04	120.00	124.00	119.78	120.00	100.33	107,088
2022-07-01	119.50	122.50	119.50	121.50	101.58	534,108
2022-06-30	119.00	121.00	119.00	120.00	100.33	377,884
2022-06-29	119.00	121.88	119.00	121.50	101.58	119,924
2022-06-28	120.50	122.00	119.75	121.75	101.79	278,073
2022-06-27	121.00	123.25	119.50	120.50	100.74	120,897
2022-06-24	119.00	121.25	118.66	119.50	99.907	160,852
2022-06-23	119.00	119.99	118.75	119.00	99.489	126,700
2022-06-22	119.50	120.13	118.77	120.00	100.33	153,503
2022-06-21	121.00	121.26	120.50	121.00	101.16	177,548
2022-06-20	121.00	122.37	120.50	121.00	101.16	296,354
2022-06-17	120.50	122.12	120.50	121.00	101.16	26,437
2022-06-16	123.00	124.12	120.28	121.50	101.58	213,444
2022-06-15	126.50	130.00	124.00	124.00	103.67	115,017
2022-06-14	122.50	127.00	122.50	127.00	106.18	15,343
2022-06-13	124.00	127.80	122.91	123.50	103.25	89,098
2022-06-10	126.50	127.55	126.18	126.75	105.97	69,967
2022-06-09	129.00	129.40	126.20	127.50	106.60	455,481
2022-06-08	126.00	129.50	126.00	127.50	106.60	134,536
2022-06-07	129.00	129.50	126.00	127.75	106.80	76,493
2022-06-06	129.00	132.00	128.00	128.00	107.01	290,515
2022-06-01	128.50	129.50	128.20	129.00	107.85	423,612
2022-05-31	131.00	131.50	126.60	129.50	106.43	50,453
2022-05-30	128.00	131.00	126.00	129.00	106.01	316,831
2022-05-27	127.00	127.75	125.63	127.75	104.99	91,135
2022-05-26	126.50	127.29	124.98	126.50	103.96	138,796
2022-05-25	126.50	128.50	124.89	127.50	104.78	140,463
2022-05-24	126.00	130.50	125.50	125.50	103.14	57,570
2022-05-23	130.50	130.50	125.96	130.00	106.84	108,888
2022-05-20	128.00	130.50	126.00	128.50	105.60	77,506
2022-05-19	128.00	130.50	126.00	129.50	106.43	355,581
2022-05-18	130.00	131.85	127.00	131.50	108.07	295,609
2022-05-17	132.00	132.00	129.00	129.50	106.43	92,649
2022-05-16	131.00	131.00	129.00	129.50	106.43	140,162
2022-05-13	130.00	134.05	129.50	130.75	107.45	95,870
2022-05-12	130.50	133.17	129.00	129.00	106.01	330,451
2022-05-11	133.00	138.00	131.92	134.00	110.12	479,482
2022-05-10	132.00	135.50	132.00	134.00	110.12	3,797,459
2022-05-09	133.50	135.60	131.50	134.25	110.33	190,901
2022-05-06	133.00	136.50	132.17	134.00	110.12	846,712
2022-05-05	136.00	137.47	134.50	135.75	111.56	413,039
2022-05-04	136.00	137.00	134.00	137.00	112.59	214,885
2022-05-03	135.00	137.50	135.00	135.50	111.36	572,282
2022-04-29	140.00	140.00	133.50	135.50	111.36	151,212
2022-04-28	136.50	138.00	133.41	138.00	113.41	103,485
2022-04-27	133.50	137.00	132.30	135.50	111.36	285,558
2022-04-26	131.93	133.94	129.00	133.25	109.51	184,455
2022-04-25	130.50	134.00	128.92	133.25	109.51	118,089
2022-04-22	129.50	133.50	128.84	133.25	109.51	223,201
2022-04-21	135.00	135.00	128.00	128.00	105.19	342,046
2022-04-20	132.00	135.00	130.60	131.75	108.27	78,374
2022-04-19	132.00	133.23	128.50	131.50	108.07	159,858

← NewerPage 19 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.