Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.050	1.065	1.015	1.025	15.375	667,886
2023-03-22	1.025	1.100	0.917	1.050	15.750	1,851,857
2023-03-21	1.075	1.120	1.000	1.025	15.375	2,360,372
2023-03-20	1.150	1.150	1.036	1.075	16.125	684,134
2023-03-17	1.150	1.200	1.100	1.150	17.250	221,068
2023-03-16	1.150	1.200	1.100	1.150	17.250	2,997,356
2023-03-15	1.175	1.300	1.110	1.150	17.250	2,629,356
2023-03-14	1.225	1.250	1.100	1.175	17.625	1,262,308
2023-03-13	1.250	1.300	1.200	1.225	18.375	1,615,212
2023-03-10	1.250	1.300	1.215	1.250	18.750	1,279,689
2023-03-09	1.225	1.278	1.200	1.250	18.750	2,157,161
2023-03-08	1.250	1.300	1.225	1.225	18.375	2,239,870
2023-03-07	1.250	1.300	1.250	1.250	18.750	756,199
2023-03-06	1.345	1.345	1.250	1.250	18.750	1,833,061
2023-03-03	1.350	1.400	1.300	1.300	19.500	1,991,809
2023-03-02	1.350	1.400	1.300	1.350	20.250	125,695
2023-03-01	1.350	1.400	1.300	1.350	20.250	7,927,216
2023-02-28	1.350	1.365	1.319	1.350	20.250	324,053
2023-02-27	1.363	1.363	1.310	1.350	20.250	1,032,475
2023-02-24	1.400	1.400	1.350	1.375	20.625	988,449
2023-02-23	1.425	1.500	1.350	1.425	21.375	99,631
2023-02-22	1.425	1.435	1.350	1.425	21.375	1,248,947
2023-02-21	1.375	1.500	1.350	1.425	21.375	3,967,233
2023-02-20	1.375	1.400	1.375	1.375	20.625	57,044
2023-02-17	1.400	1.400	1.370	1.375	20.625	211,156
2023-02-16	1.425	1.450	1.400	1.400	21.000	1,080,436
2023-02-15	1.425	1.500	1.350	1.425	21.375	1,075,766
2023-02-14	1.375	1.460	1.350	1.425	21.375	3,592,646
2023-02-13	1.425	1.441	1.350	1.375	20.625	944,392
2023-02-10	1.425	1.500	1.350	1.425	21.375	275,229
2023-02-09	1.450	1.500	1.415	1.425	21.375	779,237
2023-02-08	1.450	1.450	1.420	1.450	21.750	1,300,000
2023-02-07	1.425	1.500	1.367	1.450	21.750	825,126
2023-02-06	1.425	1.425	1.350	1.425	21.375	203,598
2023-02-03	1.350	1.500	1.350	1.425	21.375	1,180,691
2023-02-02	1.450	1.480	1.325	1.350	20.250	3,174,335
2023-02-01	1.450	1.477	1.400	1.450	21.750	945,989
2023-01-31	1.650	1.700	1.322	1.425	21.375	8,412,507
2023-01-30	1.550	1.700	1.400	1.550	23.250	57,940
2023-01-27	1.550	1.700	1.400	1.550	23.250	198,633
2023-01-26	1.550	1.550	1.400	1.550	23.250	23,158
2023-01-25	1.450	1.550	1.400	1.550	23.250	534,562
2023-01-24	1.475	1.500	1.400	1.450	21.750	4,277,680
2023-01-23	1.475	1.550	1.475	1.475	22.125	67,636
2023-01-20	1.475	1.550	1.400	1.475	22.125	169,678
2023-01-19	1.525	1.543	1.475	1.475	22.125	2,201,804
2023-01-18	1.450	1.600	1.405	1.525	22.875	15,603,720
2023-01-17	1.433	1.500	1.433	1.450	21.750	1,074,508
2023-01-16	1.500	1.500	1.330	1.400	21.000	2,462,777
2023-01-13	1.450	1.543	1.400	1.500	22.500	33,583
2023-01-12	1.400	1.545	1.300	1.450	21.750	1,004,572
2023-01-11	1.400	1.500	1.300	1.400	21.000	336,207
2023-01-10	1.400	1.500	1.300	1.400	21.000	2,598,784
2023-01-09	1.500	1.500	1.330	1.400	21.000	541,290
2023-01-06	1.400	1.500	1.369	1.500	22.500	679,631
2023-01-05	1.500	1.500	1.330	1.400	21.000	1,190,711
2023-01-04	1.525	1.600	1.450	1.500	22.500	2,323,011
2023-01-03	1.600	1.700	1.430	1.500	22.500	4,594,346
2022-12-30	1.600	1.770	1.500	1.575	23.625	4,321,482
2022-12-29	1.500	1.650	1.328	1.575	23.625	4,716,905

← NewerPage 16 of 21 · 1,256 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.