BlackRock Frontiers Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	131.00	132.50	129.50	131.00	107.66	450,493
2022-01-20	131.00	133.67	129.89	131.50	108.07	711,445
2022-01-19	129.00	133.00	126.50	130.50	107.25	592,077
2022-01-18	130.00	130.62	127.50	130.00	106.84	298,035
2022-01-17	130.50	132.00	129.00	131.00	107.66	127,622
2022-01-14	129.50	131.00	126.50	130.00	106.84	130,958
2022-01-13	129.50	130.50	127.85	130.00	106.84	419,966
2022-01-12	129.00	131.00	127.50	129.50	106.43	208,074
2022-01-11	128.00	130.00	126.08	129.50	106.43	541,252
2022-01-10	129.50	130.50	125.50	126.50	103.96	285,171
2022-01-07	125.00	129.75	125.00	127.00	104.37	176,006
2022-01-06	128.50	130.50	125.60	128.50	105.60	88,491
2022-01-05	132.00	132.50	130.00	131.00	105.05	282,030
2022-01-04	132.00	133.50	130.50	132.50	106.25	432,273
2021-12-31	130.50	133.50	130.50	131.75	105.65	39,219
2021-12-30	130.50	133.50	130.50	132.50	106.25	242,153
2021-12-29	133.50	133.50	130.00	130.00	104.24	207,337
2021-12-24	132.00	132.00	131.50	132.00	105.85	18,207
2021-12-23	127.50	131.50	127.50	131.50	105.45	106,241
2021-12-22	127.50	131.00	126.60	131.00	105.05	108,669
2021-12-21	130.50	131.00	126.00	131.00	105.05	219,213
2021-12-20	128.50	131.00	126.10	129.00	103.44	140,010
2021-12-17	130.00	133.00	129.82	133.00	106.65	330,885
2021-12-16	131.00	132.47	127.50	131.50	105.45	107,572
2021-12-15	127.00	133.00	127.00	129.50	103.84	215,656
2021-12-14	130.50	133.00	128.23	131.00	105.05	438,954
2021-12-13	133.50	134.00	129.50	130.50	104.65	257,341
2021-12-10	128.50	133.00	128.50	131.00	105.05	249,224
2021-12-09	133.00	133.50	130.40	131.00	105.05	294,850
2021-12-08	132.50	133.00	129.53	133.00	106.65	180,978
2021-12-07	131.00	132.00	130.40	131.50	105.45	217,151
2021-12-06	129.50	130.96	127.50	129.00	103.44	1,571,826
2021-12-03	131.50	132.00	128.00	128.00	102.64	122,231
2021-12-02	130.50	130.50	128.27	130.50	104.65	199,351
2021-12-01	129.50	131.50	127.04	131.00	105.05	123,312
2021-11-30	126.00	130.50	125.60	130.00	104.24	224,943
2021-11-29	130.50	131.11	128.39	131.00	105.05	151,090
2021-11-26	129.00	132.00	127.00	128.50	103.04	329,906
2021-11-25	133.50	135.00	132.50	132.50	106.25	146,903
2021-11-24	133.50	134.25	130.00	131.50	105.45	661,177
2021-11-23	133.00	134.50	132.72	134.00	107.45	231,365
2021-11-22	133.50	135.50	132.50	133.00	106.65	281,906
2021-11-19	136.00	138.50	132.50	136.00	109.06	483,168
2021-11-18	136.50	137.72	134.00	134.00	107.45	551,669
2021-11-17	138.50	140.00	135.65	136.00	109.06	637,421
2021-11-16	137.00	139.00	136.50	136.50	109.46	206,189
2021-11-15	138.50	139.78	136.00	136.00	109.06	960,513
2021-11-12	137.00	137.50	133.50	137.00	109.86	247,614
2021-11-11	135.00	137.00	133.45	137.00	109.86	180,920
2021-11-10	134.50	136.50	133.50	134.50	107.85	406,511
2021-11-09	133.50	135.52	133.00	135.00	108.25	166,669
2021-11-08	135.50	136.50	134.00	134.00	107.45	176,310
2021-11-05	132.50	135.68	132.42	133.50	107.05	442,950
2021-11-04	132.00	133.50	128.73	133.00	106.65	270,361
2021-11-03	130.00	132.00	128.76	132.00	105.85	146,942
2021-11-02	130.50	131.50	128.50	130.00	104.24	94,024
2021-11-01	128.50	132.50	128.47	130.00	104.24	782,358
2021-10-29	129.00	132.00	128.34	128.50	103.04	181,540
2021-10-28	132.00	132.00	128.21	131.00	105.05	397,761
2021-10-27	132.00	132.75	128.20	130.50	104.65	347,983

← NewerPage 21 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.