BlackRock Frontiers Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 150.50 | 151.50 | 149.50 | 151.50 | 138.56 | 117,830 |
| 2024-11-26 | 150.50 | 152.16 | 150.50 | 151.50 | 138.56 | 140,676 |
| 2024-11-25 | 150.00 | 151.69 | 149.50 | 150.50 | 137.65 | 164,811 |
| 2024-11-22 | 149.50 | 150.77 | 148.50 | 150.25 | 137.42 | 171,433 |
| 2024-11-21 | 148.00 | 150.50 | 147.50 | 149.50 | 136.74 | 692,936 |
| 2024-11-20 | 149.50 | 151.00 | 148.95 | 149.50 | 136.74 | 269,169 |
| 2024-11-19 | 150.97 | 151.75 | 147.50 | 148.75 | 136.05 | 258,734 |
| 2024-11-18 | 148.50 | 152.25 | 147.50 | 150.50 | 137.65 | 456,304 |
| 2024-11-15 | 148.00 | 149.00 | 146.40 | 147.50 | 134.91 | 307,311 |
| 2024-11-14 | 146.50 | 147.50 | 145.50 | 147.50 | 134.91 | 301,479 |
| 2024-11-13 | 147.50 | 147.50 | 143.50 | 146.50 | 133.99 | 347,383 |
| 2024-11-12 | 144.50 | 148.00 | 144.50 | 147.50 | 134.91 | 372,717 |
| 2024-11-11 | 148.00 | 150.00 | 146.50 | 146.50 | 133.99 | 304,332 |
| 2024-11-08 | 149.00 | 150.00 | 147.00 | 149.00 | 136.28 | 196,229 |
| 2024-11-07 | 149.00 | 150.00 | 147.50 | 149.50 | 136.74 | 121,322 |
| 2024-11-06 | 149.00 | 149.00 | 145.50 | 149.00 | 136.28 | 156,927 |
| 2024-11-05 | 146.50 | 148.00 | 145.50 | 146.00 | 133.53 | 79,376 |
| 2024-11-04 | 145.00 | 147.48 | 144.50 | 145.50 | 133.08 | 134,176 |
| 2024-11-01 | 147.00 | 147.50 | 144.00 | 145.00 | 132.62 | 70,174 |
| 2024-10-31 | 147.00 | 147.00 | 143.50 | 145.00 | 132.62 | 118,025 |
| 2024-10-30 | 147.00 | 147.50 | 144.00 | 145.00 | 132.62 | 96,998 |
| 2024-10-29 | 144.00 | 147.00 | 144.00 | 144.00 | 131.71 | 233,186 |
| 2024-10-28 | 147.00 | 147.00 | 144.35 | 145.00 | 132.62 | 327,019 |
| 2024-10-25 | 147.50 | 147.50 | 144.89 | 147.50 | 134.91 | 153,463 |
| 2024-10-24 | 145.50 | 147.45 | 144.50 | 145.50 | 133.08 | 315,496 |
| 2024-10-23 | 145.50 | 147.35 | 144.50 | 146.25 | 133.76 | 324,642 |
| 2024-10-22 | 143.50 | 149.00 | 141.50 | 144.50 | 132.16 | 752,788 |
| 2024-10-21 | 145.00 | 148.50 | 141.50 | 145.00 | 132.62 | 411,592 |
| 2024-10-18 | 146.00 | 148.50 | 142.00 | 146.00 | 133.53 | 136,414 |
| 2024-10-17 | 147.00 | 149.00 | 143.19 | 147.00 | 134.45 | 113,824 |
| 2024-10-16 | 148.00 | 149.00 | 145.00 | 147.50 | 134.91 | 217,506 |
| 2024-10-15 | 146.00 | 148.50 | 145.75 | 145.75 | 133.31 | 928,338 |
| 2024-10-14 | 147.00 | 149.00 | 144.00 | 148.00 | 135.36 | 210,543 |
| 2024-10-11 | 147.00 | 148.50 | 144.00 | 145.50 | 133.08 | 181,473 |
| 2024-10-10 | 148.50 | 148.50 | 143.50 | 147.50 | 134.91 | 475,563 |
| 2024-10-09 | 144.00 | 146.50 | 141.50 | 146.50 | 133.99 | 1,098,493 |
| 2024-10-08 | 144.00 | 148.50 | 142.50 | 144.00 | 131.71 | 947,805 |
| 2024-10-07 | 144.00 | 149.00 | 143.71 | 146.00 | 133.53 | 170,423 |
| 2024-10-04 | 147.50 | 148.00 | 144.66 | 145.50 | 133.08 | 376,275 |
| 2024-10-03 | 147.50 | 147.50 | 143.52 | 146.00 | 133.53 | 72,135 |
| 2024-10-02 | 145.50 | 148.50 | 144.00 | 145.50 | 133.08 | 224,290 |
| 2024-10-01 | 147.00 | 148.50 | 142.00 | 145.50 | 133.08 | 102,887 |
| 2024-09-30 | 148.00 | 148.00 | 143.91 | 145.00 | 132.62 | 192,298 |
| 2024-09-27 | 146.00 | 148.50 | 143.32 | 144.50 | 132.16 | 288,954 |
| 2024-09-26 | 148.00 | 148.50 | 146.00 | 146.00 | 133.53 | 316,184 |
| 2024-09-25 | 148.50 | 148.50 | 144.90 | 145.00 | 132.62 | 258,235 |
| 2024-09-24 | 142.00 | 148.50 | 142.00 | 145.00 | 132.62 | 383,829 |
| 2024-09-23 | 144.00 | 146.88 | 144.00 | 144.00 | 131.71 | 338,531 |
| 2024-09-20 | 147.50 | 148.00 | 142.50 | 147.00 | 134.45 | 285,813 |
| 2024-09-19 | 145.00 | 149.00 | 142.00 | 144.00 | 131.71 | 114,589 |
| 2024-09-18 | 145.50 | 145.50 | 143.00 | 143.50 | 131.25 | 73,243 |
| 2024-09-17 | 147.00 | 148.50 | 143.50 | 144.00 | 131.71 | 117,545 |
| 2024-09-16 | 143.00 | 148.50 | 142.00 | 144.00 | 131.71 | 120,672 |
| 2024-09-13 | 144.00 | 148.44 | 144.00 | 144.00 | 131.71 | 109,967 |
| 2024-09-12 | 148.50 | 148.50 | 142.50 | 144.50 | 132.16 | 163,077 |
| 2024-09-11 | 146.50 | 148.50 | 143.00 | 145.00 | 132.62 | 171,049 |
| 2024-09-10 | 144.00 | 148.50 | 143.51 | 144.00 | 131.71 | 155,636 |
| 2024-09-09 | 144.50 | 149.00 | 143.60 | 146.50 | 133.99 | 277,069 |
| 2024-09-06 | 144.00 | 148.50 | 142.07 | 144.00 | 131.71 | 138,927 |
| 2024-09-05 | 146.00 | 148.50 | 143.50 | 147.00 | 134.45 | 122,215 |
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.