1. Share Prices

  2. Blackrock Frontiers Investment Trust PLC (BRFI)

166.50p+2.25 (+1.37%)06 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Frontiers Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025165.00p166.00p162.90p164.25p1,376,834
Aug 4, 2025162.50p165.00p159.50p163.50p216,865
Aug 1, 2025163.50p165.00p160.50p163.50p106,887
Jul 31, 2025163.50p165.25p161.49p165.25p143,752
Jul 30, 2025164.00p165.50p162.15p165.00p238,442
Jul 29, 2025166.00p168.50p161.00p165.00p554,107
Jul 28, 2025166.00p168.00p160.50p165.00p377,030
Jul 25, 2025164.00p165.50p162.00p165.50p142,830
Jul 24, 2025163.00p165.00p160.50p163.00p180,290
Jul 23, 2025160.00p166.00p160.00p166.00p281,266
Jul 22, 2025161.00p165.00p160.00p161.00p223,732
Jul 21, 2025163.00p163.00p161.50p162.00p99,662
Jul 18, 2025163.50p164.50p161.43p162.50p153,408
Jul 17, 2025162.50p163.00p161.00p162.00p134,642
Jul 16, 2025161.50p163.00p161.00p161.50p208,177
Jul 15, 2025161.50p164.00p158.00p161.50p328,473
Jul 14, 2025161.50p162.00p157.50p161.00p485,366
Jul 11, 2025159.00p161.50p157.00p160.50p203,424
Jul 10, 2025160.00p161.57p159.50p160.00p231,442
Jul 9, 2025159.50p162.00p158.50p159.50p147,698
Jul 8, 2025159.50p162.00p158.80p160.00p593,317
Jul 7, 2025160.00p160.50p158.50p158.50p1,103,019
Jul 4, 2025157.00p160.50p156.61p160.00p421,650
Jul 3, 2025158.00p160.00p156.50p157.50p147,230
Jul 2, 2025157.00p159.50p156.07p158.00p496,811
Jul 1, 2025156.50p157.00p155.86p156.50p132,294
Jun 30, 2025154.00p157.00p153.85p156.50p137,399
Jun 27, 2025154.50p155.00p152.50p154.50p195,542
Jun 26, 2025150.50p154.76p150.50p153.50p611,751
Jun 25, 2025153.50p154.50p148.50p152.50p587,947
Jun 24, 2025150.00p154.50p149.16p152.00p155,755
Jun 23, 2025151.00p152.50p148.50p149.00p149,104
Jun 20, 2025152.50p153.00p148.50p148.50p201,700
Jun 19, 2025151.50p153.00p150.00p151.00p140,108
Jun 18, 2025152.50p155.00p149.00p152.00p119,342
Jun 17, 2025152.50p155.50p149.00p152.00p141,976
Jun 16, 2025153.00p155.00p152.50p152.50p320,664
Jun 13, 2025154.50p155.50p151.65p152.50p229,599
Jun 12, 2025156.50p157.00p155.00p156.00p360,390
Jun 11, 2025156.50p157.00p155.38p156.25p127,937
Jun 10, 2025156.00p156.50p154.50p155.50p346,531
Jun 9, 2025154.50p156.50p153.00p155.00p408,072
Jun 6, 2025155.50p157.50p153.13p155.50p194,496
Jun 5, 2025156.00p157.50p155.00p155.50p340,971
Jun 4, 2025158.00p159.50p157.50p158.00p402,450
Jun 3, 2025158.00p160.00p157.00p158.00p175,687
Jun 2, 2025156.50p160.00p156.00p158.00p282,232
May 30, 2025158.50p160.00p154.00p157.50p188,457
May 29, 2025157.00p157.50p154.50p156.00p373,762
May 28, 2025157.50p162.00p154.50p157.50p363,414
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.