Fortis Frontier PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 9,681 |
| 2026-01-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 76 |
| 2026-01-27 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 7,029 |
| 2026-01-26 | 8.390 | 8.390 | 8.000 | 8.250 | 8.250 | 15,307 |
| 2026-01-23 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 74,074 |
| 2026-01-22 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 6,814 |
| 2026-01-21 | 8.500 | 9.000 | 8.100 | 8.500 | 8.500 | 24,879 |
| 2026-01-20 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 52 |
| 2026-01-19 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 8,289 |
| 2026-01-16 | 8.500 | 8.730 | 8.050 | 8.500 | 8.500 | 61,921 |
| 2026-01-15 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 1,892 |
| 2026-01-14 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 5,026 |
| 2026-01-13 | 8.500 | 9.000 | 8.060 | 8.500 | 8.500 | 51,062 |
| 2026-01-12 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 57,569 |
| 2026-01-09 | 7.500 | 9.000 | 7.000 | 8.000 | 8.000 | 144,421 |
| 2026-01-08 | 7.500 | 7.977 | 7.500 | 7.500 | 7.500 | 56,154 |
| 2026-01-07 | 8.000 | 8.500 | 7.500 | 7.500 | 7.500 | 93,672 |
| 2026-01-06 | 8.000 | 9.000 | 7.811 | 8.000 | 8.000 | 19,701 |
| 2026-01-05 | 8.000 | 8.500 | 7.000 | 8.000 | 8.000 | 56,732 |
| 2026-01-02 | 7.500 | 8.700 | 7.000 | 8.000 | 8.000 | 55,186 |
| 2025-12-31 | 7.500 | 7.500 | 7.120 | 7.500 | 7.500 | 1,000 |
| 2025-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-12-29 | 7.850 | 7.850 | 7.000 | 7.500 | 7.500 | 40,076 |
| 2025-12-24 | 8.000 | 8.000 | 7.000 | 8.000 | 8.000 | 24,436 |
| 2025-12-23 | 8.000 | 9.000 | 7.561 | 8.000 | 8.000 | 79,922 |
| 2025-12-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-12-19 | 8.000 | 8.740 | 8.000 | 8.000 | 8.000 | 3,334 |
| 2025-12-18 | 8.500 | 8.500 | 7.500 | 8.000 | 8.000 | 146,527 |
| 2025-12-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-12-16 | 8.500 | 9.000 | 8.050 | 8.500 | 8.500 | 12,276 |
| 2025-12-15 | 8.555 | 8.555 | 8.000 | 8.500 | 8.500 | 94,753 |
| 2025-12-12 | 9.000 | 9.000 | 8.555 | 9.000 | 9.000 | 2,133 |
| 2025-12-11 | 9.000 | 9.000 | 8.610 | 9.000 | 9.000 | 10,000 |
| 2025-12-10 | 9.000 | 9.000 | 8.610 | 9.000 | 9.000 | 4,667 |
| 2025-12-09 | 9.000 | 9.000 | 8.610 | 9.000 | 9.000 | 77,319 |
| 2025-12-08 | 9.250 | 9.250 | 8.800 | 9.250 | 9.250 | 39,746 |
| 2025-12-05 | 9.750 | 9.750 | 8.500 | 9.250 | 9.250 | 8,913 |
| 2025-12-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-12-03 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 56,383 |
| 2025-12-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-12-01 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 50,259 |
| 2025-11-28 | 9.250 | 9.250 | 9.110 | 9.250 | 9.250 | 6,297 |
| 2025-11-27 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 184,421 |
| 2025-11-26 | 9.250 | 9.250 | 9.155 | 9.250 | 9.250 | 4,000 |
| 2025-11-25 | 9.250 | 9.500 | 9.155 | 9.250 | 9.250 | 84,856 |
| 2025-11-24 | 9.000 | 10.000 | 9.000 | 9.000 | 9.000 | 31,612 |
| 2025-11-21 | 9.000 | 9.750 | 9.000 | 9.000 | 9.000 | 11,672 |
| 2025-11-20 | 8.750 | 9.500 | 8.000 | 9.000 | 9.000 | 89,935 |
| 2025-11-19 | 8.750 | 9.500 | 8.655 | 8.750 | 8.750 | 57,104 |
| 2025-11-18 | 8.750 | 8.750 | 8.555 | 8.750 | 8.750 | 430 |
| 2025-11-17 | 8.750 | 8.750 | 8.555 | 8.750 | 8.750 | 29,014 |
| 2025-11-14 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 4,104 |
| 2025-11-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-11-12 | 8.750 | 9.500 | 8.555 | 8.750 | 8.750 | 16,240 |
| 2025-11-11 | 8.750 | 9.475 | 8.000 | 8.750 | 8.750 | 29,455 |
| 2025-11-10 | 8.750 | 9.149 | 8.375 | 8.750 | 8.750 | 69,359 |
| 2025-11-07 | 9.000 | 9.000 | 8.000 | 9.000 | 9.000 | 124,373 |
| 2025-11-06 | 9.000 | 9.175 | 8.225 | 9.000 | 9.000 | 12,855 |
| 2025-11-05 | 9.000 | 9.000 | 8.000 | 9.000 | 9.000 | 18,611 |
| 2025-11-04 | 9.000 | 9.980 | 8.511 | 9.000 | 9.000 | 37,173 |
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.