BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	132.00	133.23	128.50	131.50	108.07	159,858
2022-04-14	131.00	134.16	128.50	133.50	109.71	118,161
2022-04-13	132.50	134.11	129.00	133.50	109.71	232,922
2022-04-12	131.50	132.44	130.00	131.00	107.66	113,701
2022-04-11	128.10	132.50	128.10	131.25	107.86	475,533
2022-04-08	130.00	132.50	128.63	132.50	108.89	186,023
2022-04-07	129.00	131.00	128.91	129.00	106.01	175,106
2022-04-06	129.00	132.50	128.00	128.75	105.81	164,133
2022-04-05	129.00	131.00	128.10	130.00	106.84	217,905
2022-04-04	132.50	132.50	128.50	130.75	107.45	213,002
2022-04-01	128.00	132.50	128.00	128.00	105.19	231,720
2022-03-31	128.00	131.00	127.92	128.50	105.60	257,361
2022-03-30	126.00	130.50	126.00	128.50	105.60	98,774
2022-03-29	128.50	128.50	125.04	127.00	104.37	150,638
2022-03-28	125.00	128.50	124.50	126.50	103.96	115,154
2022-03-25	126.00	128.50	124.00	125.00	102.73	308,858
2022-03-24	125.50	127.10	124.55	125.50	103.14	242,333
2022-03-23	124.50	128.50	124.00	127.50	104.78	333,931
2022-03-22	126.00	127.33	122.50	125.00	102.73	401,828
2022-03-21	128.00	128.00	122.30	124.75	102.52	258,334
2022-03-18	125.00	127.50	124.24	125.00	102.73	131,474
2022-03-17	124.00	127.78	123.50	125.00	102.73	177,161
2022-03-16	121.50	126.50	121.50	123.50	101.49	264,049
2022-03-15	120.00	121.92	118.00	120.75	99.234	872,859
2022-03-14	124.50	124.50	120.80	121.50	99.851	191,597
2022-03-11	123.00	125.50	121.82	122.00	100.26	197,390
2022-03-10	124.00	126.00	121.38	123.50	101.49	176,151
2022-03-09	120.00	124.00	119.53	123.25	101.29	55,890
2022-03-08	117.50	120.00	114.50	118.75	97.591	283,794
2022-03-07	119.50	120.31	114.00	114.00	93.687	976,908
2022-03-04	120.50	124.50	117.00	120.00	98.618	596,986
2022-03-03	124.50	127.99	122.50	123.50	101.49	315,358
2022-03-02	125.00	128.50	123.99	128.50	105.60	224,183
2022-03-01	126.00	130.50	126.00	126.00	103.55	306,830
2022-02-28	126.00	132.00	123.50	127.50	104.78	651,391
2022-02-25	127.00	128.50	124.40	127.00	104.37	640,607
2022-02-24	124.00	128.00	122.00	124.00	101.91	276,285
2022-02-23	130.50	133.00	126.00	128.50	105.60	150,011
2022-02-22	129.29	132.50	128.71	129.75	106.63	81,797
2022-02-21	130.00	134.50	129.00	130.00	106.84	357,642
2022-02-18	131.00	133.00	129.00	133.00	109.30	144,156
2022-02-17	131.00	132.00	129.50	131.50	108.07	97,247
2022-02-16	131.50	133.79	131.50	132.75	109.10	211,488
2022-02-15	129.00	132.50	129.00	131.50	108.07	240,823
2022-02-14	128.50	132.45	128.07	129.00	106.01	329,275
2022-02-11	133.50	134.00	129.68	131.50	108.07	142,610
2022-02-10	131.00	132.93	129.52	131.50	108.07	137,299
2022-02-09	130.00	133.00	129.50	133.00	109.30	146,289
2022-02-08	128.50	132.50	128.25	129.50	106.43	132,860
2022-02-07	129.50	131.50	127.00	128.50	105.60	866,955
2022-02-04	128.50	131.00	127.50	128.75	105.81	654,514
2022-02-03	127.50	130.20	127.00	129.50	106.43	105,010
2022-02-02	132.00	132.00	127.50	127.50	104.78	192,755
2022-02-01	130.00	130.50	128.74	129.00	106.01	156,263
2022-01-31	130.50	130.50	126.50	127.00	104.37	835,167
2022-01-28	127.00	130.50	125.75	127.00	104.37	293,157
2022-01-27	128.50	129.50	125.50	127.50	104.78	1,196,802
2022-01-26	130.00	134.00	126.76	128.50	105.60	192,497
2022-01-25	127.00	130.50	125.25	127.00	104.37	304,700
2022-01-24	130.00	131.00	125.50	125.50	103.14	443,339

← NewerPage 20 of 22 · 1,269 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.