Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	18.000	18.000	17.050	17.500	17.500	95,784
2023-06-21	18.000	18.000	17.500	17.500	17.500	11,625
2023-06-20	18.250	18.250	17.590	18.250	18.250	8,402
2023-06-19	17.650	17.650	16.430	16.430	16.430	2,170
2023-06-16	18.250	18.250	17.650	18.250	18.250	31,837
2023-06-15	18.250	19.000	17.500	18.250	18.250	50,789
2023-06-14	17.500	18.625	17.000	18.250	18.250	71,181
2023-06-13	16.750	18.000	16.445	17.500	17.500	199,870
2023-06-12	17.250	17.500	16.355	17.500	17.500	58,704
2023-06-09	16.750	17.430	16.625	17.000	17.000	254,600
2023-06-08	19.250	19.500	16.000	16.750	16.750	1,208,488
2023-06-07	19.250	19.495	19.035	19.250	19.250	208,770
2023-06-06	20.250	20.439	19.000	19.250	19.250	201,287
2023-06-05	20.250	20.250	20.000	20.250	20.250	20,081
2023-06-02	20.439	20.439	20.000	20.250	20.250	21,957
2023-06-01	21.870	21.870	20.000	20.500	20.500	530,301
2023-05-31	24.000	25.000	21.000	22.500	22.500	42,581
2023-05-30	24.000	24.199	23.000	24.000	24.000	43,972
2023-05-26	24.000	24.400	23.000	24.000	24.000	40,788
2023-05-25	24.500	25.550	22.895	24.000	24.000	160,364
2023-05-24	26.150	26.150	23.200	24.500	24.500	173,758
2023-05-23	27.000	28.000	24.900	24.900	24.900	73,099
2023-05-22	26.000	28.840	26.000	27.000	27.000	617,101
2023-05-19	26.000	27.000	24.810	25.500	25.500	244,258
2023-05-18	23.750	29.990	23.750	26.000	26.000	1,198,503
2023-05-17	21.500	23.000	20.335	22.000	22.000	146,373
2023-05-16	20.500	22.000	20.150	21.000	21.000	227,566
2023-05-15	21.000	24.000	20.250	20.500	20.500	381,019
2023-05-12	19.500	22.000	18.000	21.000	21.000	87,188
2023-05-11	1.300	1.400	1.200	1.370	20.550	1,101,591
2023-05-10	1.325	1.348	1.225	1.300	19.500	915,510
2023-05-09	1.168	1.500	1.168	1.325	19.875	5,379,668
2023-05-05	1.200	1.200	1.118	1.200	18.000	231,782
2023-05-04	1.225	1.300	1.155	1.225	18.375	451,769
2023-05-03	1.225	1.300	1.156	1.225	18.375	655,301
2023-05-02	1.225	1.300	1.152	1.225	18.375	130,453
2023-04-28	1.225	1.240	1.150	1.225	18.375	1,475,554
2023-04-27	1.250	1.300	1.150	1.225	18.375	894,634
2023-04-26	1.250	1.250	1.200	1.250	18.750	217,161
2023-04-25	1.225	1.300	1.150	1.250	18.750	2,643,002
2023-04-24	1.275	1.277	1.150	1.225	18.375	656,133
2023-04-21	1.275	1.280	1.258	1.275	19.125	400,978
2023-04-20	1.300	1.330	1.266	1.275	19.125	448,883
2023-04-19	1.225	1.350	1.215	1.300	19.500	1,037,613
2023-04-18	1.200	1.250	1.195	1.225	18.375	759,868
2023-04-17	1.225	1.250	1.150	1.200	18.000	1,033,657
2023-04-14	1.110	1.245	1.110	1.200	18.000	2,576,199
2023-04-13	1.100	1.200	1.000	1.100	16.500	1,199,254
2023-04-12	1.100	1.200	1.000	1.100	16.500	2,246,223
2023-04-11	1.150	1.200	1.000	1.100	16.500	1,214,647
2023-04-06	1.150	1.200	1.100	1.150	17.250	864,853
2023-04-05	1.050	1.150	1.000	1.150	17.250	3,005,906
2023-04-04	0.975	1.100	0.960	1.050	15.750	4,744,371
2023-04-03	1.100	1.158	0.900	0.975	14.625	4,904,424
2023-03-31	1.050	1.100	1.000	1.050	15.750	484,625
2023-03-30	1.050	1.100	1.000	1.050	15.750	3,235,937
2023-03-29	1.100	1.100	0.970	1.050	15.750	2,860,065
2023-03-28	1.100	1.200	1.036	1.100	16.500	936,919
2023-03-27	1.050	1.100	1.000	1.100	16.500	398,802
2023-03-24	1.025	1.100	0.982	1.050	15.750	390,539

← NewerPage 15 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.