UK markets closed

BlackRock Frontiers Investment Trust Plc (BRFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
153.25+1.25 (+0.82%)
At close: 06:45PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024161.59161.59161.59161.59161.59-
22 Feb 2024163.94163.94163.94163.94163.94-
21 Feb 2024162.79162.79162.79162.79162.79-
20 Feb 2024161.69161.69161.69161.69161.69-
19 Feb 2024161.68161.68161.68161.68161.68-
16 Feb 2024161.45161.45161.45161.45161.45-
15 Feb 2024160.97160.97160.97160.97160.97-
14 Feb 2024159.98159.98159.98159.98159.98-
13 Feb 2024158.94158.94158.94158.94158.94-
12 Feb 2024148.50149.50145.59149.00149.00259,206
09 Feb 2024157.85157.85157.85157.85157.85-
08 Feb 2024158.15158.15158.15158.15158.15-
07 Feb 2024158.30158.30158.30158.30158.30-
06 Feb 2024157.89157.89157.89157.89157.89-
05 Feb 2024158.00158.00158.00158.00158.00-
02 Feb 2024157.49157.49157.49157.49157.49-
01 Feb 2024156.00156.00156.00156.00156.00-
31 Jan 2024154.04154.04154.04154.04154.04-
30 Jan 2024154.75154.75154.75154.75154.75-
29 Jan 2024154.51154.51154.51154.51154.51-
26 Jan 2024154.70154.70154.70154.70154.70-
25 Jan 2024154.86154.86154.86154.86154.86-
24 Jan 2024155.04155.04155.04155.04155.04-
23 Jan 2024155.49155.49155.49155.49155.49-
22 Jan 2024155.11155.11155.11155.11155.11-
19 Jan 2024155.37155.37155.37155.37155.37-
18 Jan 2024155.56155.56155.56155.56155.56-
17 Jan 2024155.48155.48155.48155.48155.48-
16 Jan 2024156.73156.73156.73156.73156.73-
15 Jan 2024157.11157.11157.11157.11157.11-
12 Jan 2024156.87156.87156.87156.87156.87-
11 Jan 2024156.84156.84156.84156.84156.84-
10 Jan 2024156.74156.74156.74156.74156.74-
09 Jan 2024157.12157.12157.12157.12157.12-
08 Jan 2024156.22156.22156.22156.22156.22-
05 Jan 2024155.55155.55155.55155.55155.55-
04 Jan 2024156.33156.33156.33156.33156.33-
04 Jan 20243.861357 Dividend
03 Jan 2024155.48155.48155.48155.48151.62-
02 Jan 2024156.75156.75156.75156.75152.86-
29 Dec 2023154.94154.94154.94154.94151.09-
28 Dec 2023154.87154.87154.87154.87151.02-
27 Dec 2023154.41154.41154.41154.41150.58-
22 Dec 2023153.56153.56153.56153.56149.75-
21 Dec 2023153.49153.49153.49153.49149.68-
20 Dec 2023153.45153.45153.45153.45149.64-
19 Dec 2023152.27152.27152.27152.27148.49-
18 Dec 2023152.27152.27152.27152.27148.49-
15 Dec 2023151.41151.41151.41151.41147.65-
14 Dec 2023150.48150.48150.48150.48146.74-
13 Dec 2023149.03149.03149.03149.03145.33-
12 Dec 2023148.64148.64148.64148.64144.95-
11 Dec 2023148.87148.87148.87148.87145.17-
08 Dec 2023149.56149.56149.56149.56145.85-
07 Dec 2023149.10149.10149.10149.10145.40-
06 Dec 2023149.73149.73149.73149.73146.01-
05 Dec 2023149.50149.50149.50149.50145.79-
04 Dec 2023149.99149.99149.99149.99146.26-
01 Dec 2023150.04150.04150.04150.04146.31-
30 Nov 2023148.64148.64148.64148.64144.95-
29 Nov 2023148.53148.53148.53148.53144.84-
28 Nov 2023148.38148.38148.38148.38144.69-
27 Nov 2023148.53148.53148.53148.53144.84-
24 Nov 2023148.83148.83148.83148.83145.13-
23 Nov 2023149.26149.26149.26149.26145.55-
22 Nov 2023149.97149.97149.97149.97146.25-
21 Nov 2023149.58149.58149.58149.58145.87-
20 Nov 2023150.29150.29150.29150.29146.56-
17 Nov 2023149.55149.55149.55149.55145.84-
16 Nov 2023148.48148.48148.48148.48144.79-
15 Nov 2023148.57148.57148.57148.57144.88-
14 Nov 2023146.72146.72146.72146.72143.08-
13 Nov 2023146.90146.90146.90146.90143.25-
10 Nov 2023148.05148.05148.05148.05144.37-
09 Nov 2023147.61147.61147.61147.61143.94-
08 Nov 2023148.06148.06148.06148.06144.38-
07 Nov 2023148.05148.05148.05148.05144.37-
06 Nov 2023148.13148.13148.13148.13144.45-
03 Nov 2023147.03147.03147.03147.03143.38-
02 Nov 2023147.65147.65147.65147.65143.98-
01 Nov 2023144.93144.93144.93144.93141.33-
31 Oct 2023145.10145.10145.10145.10141.50-
30 Oct 2023145.15145.15145.15145.15141.55-
27 Oct 2023144.00144.00144.00144.00140.42-
26 Oct 2023144.52144.52144.52144.52140.93-
25 Oct 2023146.59146.59146.59146.59142.95-
24 Oct 2023145.30145.30145.30145.30141.69-
23 Oct 2023143.85143.85143.85143.85140.28-
20 Oct 2023145.94145.94145.94145.94142.32-
19 Oct 2023146.85146.85146.85146.85143.20-
18 Oct 2023148.99148.99148.99148.99145.29-
17 Oct 2023150.33150.33150.33150.33146.60-
16 Oct 2023149.47149.47149.47149.47145.76-
13 Oct 2023149.85149.85149.85149.85146.13-
12 Oct 2023149.87149.87149.87149.87146.15-
11 Oct 2023148.87148.87148.87148.87145.17-
10 Oct 2023148.66148.66148.66148.66144.97-
09 Oct 2023147.89147.89147.89147.89144.22-
06 Oct 2023149.99149.99149.99149.99146.26-
05 Oct 2023149.43149.43149.43149.43145.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...