Frasers Group (FRAS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frasers Group

Date Open High Low Close* Volume
13/11/2026 957.50p 961.00p 943.00p 948.50p 271859
12/11/2026 942.00p 967.50p 942.00p 957.50p 126515
11/11/2026 974.50p 975.50p 942.50p 953.00p 309533
10/11/2026 978.50p 985.00p 957.00p 968.50p 245215
09/11/2026 988.50p 992.00p 963.25p 968.00p 448583
06/11/2026 951.50p 981.50p 943.50p 981.50p 346424
05/11/2026 927.00p 964.50p 925.00p 958.00p 560773
04/11/2026 871.00p 910.75p 871.00p 910.00p 1689724
03/11/2026 920.00p 920.00p 889.50p 893.50p 70968
02/11/2026 909.00p 919.50p 893.50p 913.00p 562999
30/10/2026 897.50p 906.50p 887.50p 900.50p 116187
29/10/2026 908.50p 908.50p 885.50p 888.00p 71670
28/10/2026 880.50p 908.50p 880.50p 889.50p 98401
27/10/2026 878.50p 909.00p 878.50p 903.00p 145889
26/10/2026 879.50p 909.00p 857.00p 905.50p 201206
23/10/2026 874.50p 879.00p 865.58p 877.00p 109313
22/10/2026 850.50p 885.50p 850.50p 874.50p 77972
21/10/2026 873.50p 876.50p 857.00p 872.00p 152738
20/10/2026 851.50p 880.00p 851.50p 873.00p 106900
19/10/2026 864.00p 878.50p 853.50p 873.50p 76420
16/10/2026 875.00p 875.00p 843.50p 868.00p 206134
15/10/2026 851.00p 873.50p 831.00p 859.00p 115065
14/10/2026 855.00p 858.50p 830.50p 848.00p 62328
13/10/2026 861.00p 861.00p 834.00p 845.00p 98586
12/10/2026 852.50p 855.46p 832.00p 851.00p 1061550
09/10/2026 843.50p 860.00p 835.50p 838.50p 107358
08/10/2026 844.00p 849.00p 832.50p 835.00p 113423
07/10/2026 824.00p 849.00p 813.50p 849.00p 160826
06/10/2026 828.00p 828.00p 808.00p 820.00p 108354
05/10/2026 806.50p 819.50p 801.50p 809.00p 77060
02/10/2026 814.00p 826.50p 805.00p 805.00p 186606
01/10/2026 810.00p 818.50p 783.50p 811.50p 100308
30/09/2026 822.50p 822.50p 800.00p 805.00p 173475
29/09/2026 808.00p 824.00p 791.50p 803.50p 109580
28/09/2026 784.00p 825.00p 784.00p 807.00p 90165
25/09/2026 818.00p 818.00p 798.50p 805.00p 214412
24/09/2026 792.00p 802.50p 787.50p 795.00p 225279
23/09/2026 779.50p 804.00p 779.50p 791.00p 160974
22/09/2026 781.00p 807.50p 781.00p 796.50p 207716
21/09/2026 793.50p 804.50p 780.50p 799.50p 152018
18/09/2026 769.00p 795.00p 769.00p 786.50p 2999741
17/09/2026 758.50p 784.00p 758.50p 779.50p 436578
16/09/2026 778.00p 788.50p 745.00p 763.00p 468696
15/09/2026 775.50p 803.00p 772.00p 783.50p 327764
14/09/2026 784.00p 801.50p 784.00p 799.00p 189628
11/09/2026 791.00p 792.50p 782.00p 792.50p 273925
10/09/2026 788.50p 796.00p 780.50p 791.00p 234500
09/09/2026 806.50p 806.50p 781.00p 788.50p 248433
08/09/2026 795.50p 800.00p 785.00p 787.50p 168934
07/09/2026 790.00p 805.00p 790.00p 797.50p 55511
04/09/2026 785.00p 800.50p 784.50p 796.00p 195368
03/09/2026 785.00p 799.50p 783.00p 791.50p 229907
02/09/2026 813.00p 830.00p 790.00p 790.00p 169770
01/09/2026 818.00p 841.50p 813.50p 820.00p 96351
28/08/2026 813.50p 835.00p 804.00p 832.50p 167205
27/08/2026 845.00p 845.00p 822.00p 823.50p 84172
26/08/2026 840.00p 840.00p 820.00p 835.00p 94880
25/08/2026 806.50p 843.50p 806.50p 827.50p 97275
24/08/2026 822.50p 840.00p 820.00p 820.00p 105735
21/08/2026 821.00p 823.50p 793.50p 823.50p 96775
20/08/2026 810.50p 815.00p 801.50p 807.00p 90373
19/08/2026 823.50p 823.50p 797.00p 811.50p 131539
18/08/2026 821.50p 821.50p 789.50p 808.50p 193418
14/08/2026 833.50p 833.50p 799.00p 814.50p 95876
13/08/2026 779.00p 822.50p 779.00p 817.50p 82773
12/08/2026 819.00p 819.00p 788.50p 804.50p 114227
11/08/2026 787.00p 809.00p 787.00p 799.00p 74502
10/08/2026 785.00p 816.50p 785.00p 802.00p 118730
07/08/2026 825.00p 825.00p 804.00p 808.50p 122277
06/08/2026 814.00p 824.50p 795.50p 815.00p 72553
05/08/2026 840.00p 840.00p 732.00p 813.00p 141944
04/08/2026 831.00p 833.00p 809.00p 826.00p 82636
03/08/2026 831.00p 839.50p 810.84p 827.50p 124129
31/07/2026 811.00p 816.50p 805.50p 810.50p 74420
30/07/2026 820.00p 828.50p 795.00p 811.00p 124255
29/07/2026 799.00p 817.50p 797.50p 815.50p 94821
27/07/2026 748.50p 786.50p 743.50p 779.50p 182658
24/07/2026 736.50p 771.00p 725.50p 765.00p 135742
23/07/2026 741.00p 767.50p 741.00p 752.00p 153813
22/07/2026 739.00p 770.00p 739.00p 765.00p 142672
21/07/2026 733.00p 760.50p 730.00p 754.00p 157450
20/07/2026 758.00p 769.00p 733.50p 751.50p 348733
17/07/2026 745.50p 752.50p 716.50p 730.00p 235810
16/07/2026 741.00p 755.50p 715.80p 748.50p 252228
15/07/2026 745.00p 763.00p 741.50p 763.00p 79347
14/07/2026 757.50p 787.00p 744.62p 755.00p 224787
13/07/2026 751.00p 762.50p 743.50p 757.50p 107855
10/07/2026 718.50p 748.00p 718.50p 747.50p 43491
09/07/2026 739.50p 748.00p 718.00p 736.00p 41152
08/07/2026 741.00p 758.00p 728.00p 730.50p 120941
07/07/2026 741.00p 754.50p 740.50p 748.50p 88731
06/07/2026 737.00p 769.50p 737.00p 747.50p 76649
03/07/2026 760.50p 770.50p 740.50p 757.00p 231077
02/07/2026 749.00p 765.50p 743.36p 757.50p 209622
01/07/2026 721.50p 756.00p 710.50p 753.00p 212469
30/06/2026 750.00p 750.00p 717.00p 719.00p 113894
29/06/2026 730.50p 741.50p 724.50p 726.50p 157493
26/06/2026 750.00p 750.00p 718.25p 729.50p 185612
25/06/2026 722.00p 739.00p 719.00p 732.00p 113089
24/06/2026 697.00p 726.00p 697.00p 726.00p 126193
23/06/2026 701.00p 718.00p 700.00p 715.00p 137018
22/06/2026 709.00p 712.00p 696.50p 712.00p 234604
19/06/2026 712.00p 730.50p 703.00p 710.50p 1246059
18/06/2026 720.00p 733.00p 714.00p 727.00p 281363
17/06/2026 724.50p 734.00p 718.00p 723.00p 151979
16/06/2026 736.50p 753.00p 700.50p 720.00p 429771
15/06/2026 815.00p 819.50p 750.50p 753.00p 163373
12/06/2026 784.00p 800.21p 774.50p 792.00p 382079
11/06/2026 780.00p 796.50p 750.50p 779.00p 327134
10/06/2026 761.00p 771.50p 744.50p 771.00p 105860
09/06/2026 730.00p 764.00p 730.00p 741.00p 82884
08/06/2026 742.50p 752.00p 730.50p 748.50p 63481
05/06/2026 749.50p 766.00p 732.50p 745.50p 167571
04/06/2026 714.50p 740.50p 714.50p 737.50p 150360
03/06/2026 741.00p 749.00p 714.00p 733.50p 114321
02/06/2026 736.50p 775.50p 731.50p 733.00p 339305
01/06/2026 774.50p 781.50p 751.00p 751.00p 173901
29/05/2026 774.00p 774.00p 764.00p 771.50p 486952
28/05/2026 784.50p 784.50p 752.00p 764.50p 477683
27/05/2026 750.00p 770.50p 728.50p 765.00p 146723
26/05/2026 733.50p 746.00p 721.50p 739.00p 363248
22/05/2026 704.50p 727.00p 704.50p 726.00p 112778
21/05/2026 729.00p 729.00p 704.50p 717.00p 193998
20/05/2026 695.50p 717.50p 695.50p 711.50p 100138
19/05/2026 700.00p 719.00p 690.50p 714.50p 205862
18/05/2026 673.50p 697.50p 669.00p 691.00p 224412
15/05/2026 659.00p 678.50p 657.50p 678.50p 127403
14/05/2026 677.50p 677.50p 663.50p 673.00p 166973
13/05/2026 685.50p 691.00p 667.00p 669.00p 144030
12/05/2026 705.50p 705.50p 680.00p 680.50p 150385
11/05/2026 668.00p 695.00p 668.00p 692.50p 108744
08/05/2026 679.00p 696.50p 673.00p 692.00p 104373
07/05/2026 681.50p 697.50p 678.50p 682.00p 143182
06/05/2026 671.00p 695.50p 661.50p 680.00p 147597
05/05/2026 654.00p 667.50p 645.00p 666.50p 189882
01/05/2026 660.00p 660.00p 646.90p 652.00p 65062
30/04/2026 680.50p 680.50p 646.00p 655.50p 104234
29/04/2026 652.00p 660.50p 643.50p 649.00p 123953
28/04/2026 650.50p 670.50p 650.50p 657.50p 127394
27/04/2026 667.00p 686.00p 659.50p 666.50p 192070
24/04/2026 656.50p 663.00p 647.00p 659.00p 122010
23/04/2026 662.50p 672.00p 657.50p 660.00p 109729
22/04/2026 682.00p 691.50p 674.50p 674.50p 113848
21/04/2026 684.50p 699.00p 684.50p 686.50p 117626
20/04/2026 704.50p 704.50p 672.00p 683.50p 153259
17/04/2026 658.50p 693.90p 658.50p 690.00p 279536
16/04/2026 669.50p 682.50p 659.50p 673.50p 143302
15/04/2026 673.00p 676.00p 656.00p 662.00p 123464
14/04/2026 646.00p 675.50p 646.00p 670.00p 111158
13/04/2026 661.50p 673.00p 658.50p 663.50p 111634
10/04/2026 662.50p 688.50p 662.50p 672.50p 210071
09/04/2026 660.00p 673.50p 660.00p 673.50p 114768
08/04/2026 655.50p 683.00p 647.57p 666.50p 231539
07/04/2026 633.00p 652.50p 629.77p 631.50p 128219
02/04/2026 667.50p 667.50p 635.93p 645.00p 170466
01/04/2026 656.50p 657.50p 646.00p 650.50p 111008
31/03/2026 635.00p 644.50p 623.00p 637.00p 162125
30/03/2026 626.50p 628.00p 612.50p 623.00p 219048
27/03/2026 647.00p 651.50p 626.50p 627.50p 166508
26/03/2026 642.00p 655.00p 633.50p 638.50p 116355
25/03/2026 647.00p 647.00p 637.50p 642.00p 120223
24/03/2026 629.50p 641.00p 625.50p 631.50p 155097
23/03/2026 608.50p 642.50p 598.00p 629.50p 200291
20/03/2026 644.00p 644.00p 618.50p 618.50p 320247
19/03/2026 667.00p 671.00p 630.00p 630.00p 172942
18/03/2026 670.00p 681.50p 653.00p 661.50p 126188
17/03/2026 660.00p 675.50p 660.00p 669.50p 153181
16/03/2026 691.50p 691.50p 666.00p 666.00p 108669
13/03/2026 699.00p 699.00p 670.00p 673.00p 192789
12/03/2026 691.50p 692.00p 672.50p 680.50p 103776
11/03/2026 656.00p 682.00p 654.00p 678.50p 108879
10/03/2026 669.50p 681.71p 661.50p 671.50p 115538
09/03/2026 670.00p 676.00p 659.00p 659.00p 123266
06/03/2026 666.50p 697.50p 666.50p 679.50p 167072
05/03/2026 689.50p 692.00p 673.50p 679.00p 128448
04/03/2026 677.50p 683.00p 660.50p 681.00p 104696
03/03/2026 665.00p 683.50p 664.48p 664.50p 265726
02/03/2026 724.00p 724.00p 679.00p 686.00p 184086
27/02/2026 725.00p 731.50p 705.00p 705.00p 261648
26/02/2026 696.50p 726.00p 696.50p 726.00p 80653
25/02/2026 717.50p 725.50p 707.00p 707.00p 141375
24/02/2026 689.00p 723.00p 689.00p 714.50p 132460
23/02/2026 697.50p 718.50p 697.50p 707.00p 167641
20/02/2026 722.50p 727.00p 706.00p 706.00p 144637
19/02/2026 723.00p 723.00p 704.22p 712.50p 63265
18/02/2026 723.00p 723.00p 702.00p 711.50p 139268
17/02/2026 710.00p 719.50p 698.52p 716.50p 112317
16/02/2026 689.50p 712.00p 689.50p 704.00p 125585
13/02/2026 721.00p 721.00p 699.50p 700.00p 116794
12/02/2026 694.00p 719.00p 694.00p 699.50p 130978
11/02/2026 695.50p 719.00p 695.50p 703.00p 154563
10/02/2026 692.50p 716.50p 692.50p 716.50p 113763
09/02/2026 691.50p 716.00p 691.50p 703.00p 139527
06/02/2026 692.00p 714.50p 692.00p 710.50p 102076
05/02/2026 735.50p 735.50p 699.50p 706.00p 218053
04/02/2026 700.00p 728.00p 695.50p 719.50p 215028
03/02/2026 710.50p 717.00p 696.50p 697.00p 189388
02/02/2026 689.00p 716.00p 689.00p 710.50p 500165
30/01/2026 699.50p 704.00p 691.50p 695.50p 206280
29/01/2026 689.00p 705.00p 689.00p 693.50p 202503

*Close Price adjusted for both dividends and splits