Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 96,349 |
| 2026-04-24 | 8.250 | 8.250 | 7.655 | 8.250 | 8.250 | 15,000 |
| 2026-04-23 | 9.000 | 9.000 | 8.000 | 8.250 | 8.250 | 2,757,774 |
| 2026-04-22 | 9.000 | 9.000 | 8.510 | 9.000 | 9.000 | 1,151,000 |
| 2026-04-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-04-20 | 9.250 | 9.490 | 8.500 | 9.000 | 9.000 | 27,349 |
| 2026-04-17 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 21,575 |
| 2026-04-16 | 8.500 | 9.250 | 8.500 | 9.250 | 9.250 | 73,409 |
| 2026-04-15 | 8.500 | 8.600 | 8.000 | 8.500 | 8.500 | 100,025 |
| 2026-04-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50,000 |
| 2026-04-13 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 27,814 |
| 2026-04-10 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 33 |
| 2026-04-09 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 54,808 |
| 2026-04-08 | 8.250 | 9.000 | 7.913 | 8.250 | 8.250 | 1,802 |
| 2026-04-07 | 7.500 | 9.000 | 7.500 | 8.250 | 8.250 | 254,706 |
| 2026-04-02 | 7.500 | 7.900 | 7.000 | 7.500 | 7.500 | 4,998 |
| 2026-04-01 | 7.000 | 8.000 | 6.610 | 7.500 | 7.500 | 172,439 |
| 2026-03-31 | 7.000 | 7.156 | 6.500 | 7.000 | 7.000 | 53,853 |
| 2026-03-30 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 146,676 |
| 2026-03-27 | 7.000 | 7.000 | 6.610 | 7.000 | 7.000 | 10,000 |
| 2026-03-26 | 6.510 | 7.156 | 6.510 | 7.000 | 7.000 | 83,983 |
| 2026-03-25 | 7.000 | 7.190 | 6.500 | 7.000 | 7.000 | 33,017 |
| 2026-03-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-03-23 | 7.500 | 7.500 | 6.500 | 7.000 | 7.000 | 38,603 |
| 2026-03-20 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 9,467 |
| 2026-03-19 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 52,850 |
| 2026-03-18 | 7.500 | 7.710 | 7.500 | 7.500 | 7.500 | 17,751 |
| 2026-03-17 | 7.500 | 8.000 | 7.010 | 7.500 | 7.500 | 12,022 |
| 2026-03-16 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 132,255 |
| 2026-03-13 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 20,220 |
| 2026-03-12 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 130,480 |
| 2026-03-11 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 3 |
| 2026-03-10 | 7.750 | 8.500 | 7.000 | 7.500 | 7.500 | 66,897 |
| 2026-03-09 | 7.750 | 8.500 | 7.750 | 7.750 | 7.750 | 331 |
| 2026-03-06 | 7.750 | 7.750 | 7.121 | 7.750 | 7.750 | 77,347 |
| 2026-03-05 | 7.750 | 8.500 | 7.121 | 7.750 | 7.750 | 16,754 |
| 2026-03-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-03-03 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 21,150 |
| 2026-03-02 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 14,593 |
| 2026-02-27 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 3,276 |
| 2026-02-26 | 7.750 | 7.750 | 7.610 | 7.750 | 7.750 | 50,275 |
| 2026-02-25 | 7.750 | 8.000 | 7.000 | 7.750 | 7.750 | 110,131 |
| 2026-02-24 | 7.750 | 8.000 | 7.610 | 7.750 | 7.750 | 11,251 |
| 2026-02-23 | 7.750 | 7.750 | 7.585 | 7.750 | 7.750 | 30,370 |
| 2026-02-20 | 7.750 | 7.750 | 7.585 | 7.750 | 7.750 | 8,392 |
| 2026-02-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-02-18 | 8.500 | 8.740 | 7.750 | 7.750 | 7.750 | 117,947 |
| 2026-02-17 | 8.500 | 8.500 | 8.080 | 8.500 | 8.500 | 5,291 |
| 2026-02-16 | 8.500 | 8.500 | 8.080 | 8.500 | 8.500 | 96,479 |
| 2026-02-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-02-12 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 1,639 |
| 2026-02-11 | 8.360 | 9.000 | 8.360 | 8.500 | 8.500 | 121,927 |
| 2026-02-10 | 7.750 | 8.360 | 7.000 | 7.750 | 7.750 | 14,696 |
| 2026-02-09 | 7.750 | 8.500 | 7.420 | 7.750 | 7.750 | 5,779 |
| 2026-02-06 | 7.750 | 8.380 | 7.000 | 7.750 | 7.750 | 134,989 |
| 2026-02-05 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 420 |
| 2026-02-04 | 7.750 | 8.410 | 7.366 | 7.750 | 7.750 | 37,597 |
| 2026-02-03 | 7.750 | 8.395 | 7.000 | 7.750 | 7.750 | 254,285 |
| 2026-02-02 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 1,942 |
| 2026-01-30 | 8.015 | 8.015 | 7.110 | 7.750 | 7.750 | 233,339 |
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.