Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 793.50p 808.00p 788.50p 792.50p 355348
07/02/2024 787.50p 802.00p 787.50p 801.00p 216811
06/02/2024 798.00p 800.00p 787.84p 799.00p 214933
05/02/2024 823.50p 823.50p 787.50p 787.50p 732008
02/02/2024 790.50p 816.00p 790.50p 803.50p 545181
01/02/2024 808.00p 808.00p 798.00p 798.00p 461660
31/01/2024 817.00p 820.50p 809.50p 810.00p 338184
30/01/2024 815.50p 822.50p 808.50p 817.50p 269426
29/01/2024 800.00p 812.50p 800.00p 809.50p 224103
26/01/2024 797.50p 810.50p 797.00p 806.00p 263408
25/01/2024 790.00p 803.50p 790.00p 798.00p 226558
24/01/2024 799.00p 799.00p 777.00p 799.00p 327026
23/01/2024 807.00p 812.00p 789.00p 789.00p 332358
22/01/2024 800.00p 804.50p 789.00p 791.00p 552400
19/01/2024 799.50p 799.50p 787.50p 790.00p 391052
18/01/2024 794.00p 795.50p 786.42p 792.00p 3611810
17/01/2024 797.50p 804.00p 778.00p 793.00p 381646
16/01/2024 802.00p 816.00p 802.00p 809.00p 360682
15/01/2024 837.50p 841.50p 820.50p 822.00p 291689
12/01/2024 828.00p 841.00p 824.50p 837.50p 295508
11/01/2024 860.50p 860.50p 828.00p 830.00p 588620
10/01/2024 845.50p 852.00p 838.00p 844.00p 208518
09/01/2024 854.50p 854.50p 841.00p 846.00p 204651
08/01/2024 855.00p 855.50p 835.00p 854.00p 322969
05/01/2024 834.00p 851.50p 828.00p 845.00p 620637
04/01/2024 864.00p 864.50p 829.00p 840.00p 1183922
03/01/2024 882.50p 890.50p 866.50p 871.00p 294202
02/01/2024 925.50p 925.50p 878.59p 886.00p 269155
29/12/2023 929.50p 929.50p 910.50p 910.50p 75815
28/12/2023 922.00p 922.00p 909.50p 911.50p 173021
27/12/2023 929.00p 930.50p 912.00p 915.00p 177303
22/12/2023 930.50p 935.00p 895.00p 922.50p 177135
21/12/2023 934.00p 938.50p 926.72p 929.00p 168069
20/12/2023 942.50p 942.50p 918.00p 938.00p 671805
19/12/2023 938.50p 949.50p 923.00p 929.00p 276921
18/12/2023 933.00p 933.00p 916.50p 926.50p 551846
15/12/2023 930.50p 931.50p 918.50p 923.50p 557827
14/12/2023 939.00p 940.50p 922.00p 924.50p 498438
13/12/2023 929.50p 930.81p 916.00p 921.00p 529116
12/12/2023 925.00p 929.50p 912.00p 920.00p 326273
11/12/2023 922.00p 926.00p 913.50p 922.50p 374850
08/12/2023 920.00p 926.00p 910.00p 919.00p 406751
07/12/2023 912.00p 924.50p 901.50p 914.50p 455350
06/12/2023 916.50p 916.50p 905.00p 908.00p 260325
05/12/2023 915.50p 919.00p 903.50p 906.00p 625085
04/12/2023 881.00p 914.00p 881.00p 913.00p 377371
01/12/2023 899.50p 899.50p 877.00p 899.50p 350164
30/11/2023 900.50p 903.50p 883.00p 884.00p 544264
29/11/2023 883.00p 896.50p 880.00p 894.50p 359645
28/11/2023 884.00p 896.50p 876.50p 883.00p 645019
27/11/2023 867.00p 881.50p 854.73p 880.50p 296367
24/11/2023 865.00p 870.00p 850.00p 868.00p 303669
23/11/2023 878.00p 878.00p 858.00p 864.00p 204639
22/11/2023 869.50p 869.50p 861.00p 864.00p 252742
21/11/2023 866.00p 872.00p 858.50p 862.50p 196510
20/11/2023 876.00p 885.00p 850.50p 865.00p 168152
17/11/2023 855.50p 868.00p 851.00p 868.00p 754483
16/11/2023 872.00p 879.00p 848.00p 850.00p 203823
15/11/2023 855.00p 872.00p 850.50p 865.00p 476991
14/11/2023 846.50p 853.50p 834.50p 848.50p 681868
13/11/2023 840.00p 842.50p 830.50p 838.50p 634123
10/11/2023 831.50p 836.50p 818.50p 835.00p 425933
09/11/2023 819.00p 840.50p 811.00p 834.00p 447857
08/11/2023 826.00p 845.50p 823.50p 826.00p 829688
07/11/2023 815.00p 849.00p 812.00p 833.50p 752025
06/11/2023 838.00p 838.50p 805.50p 809.00p 288017
03/11/2023 820.50p 826.00p 803.00p 819.50p 298060
02/11/2023 815.00p 828.50p 812.50p 818.50p 241811
01/11/2023 811.50p 811.50p 798.50p 808.00p 414709
31/10/2023 809.00p 814.00p 800.50p 803.00p 433119
30/10/2023 804.00p 809.45p 798.50p 801.50p 174087
27/10/2023 794.50p 803.00p 783.50p 795.00p 412476
26/10/2023 788.00p 803.50p 788.00p 793.00p 361065
25/10/2023 795.50p 802.42p 785.22p 790.00p 317476
24/10/2023 797.00p 800.50p 790.00p 794.00p 828495
23/10/2023 787.00p 803.50p 781.50p 797.00p 575548
20/10/2023 793.00p 794.00p 780.00p 789.00p 626986
19/10/2023 794.50p 799.50p 779.50p 786.00p 433531
18/10/2023 810.00p 819.00p 793.50p 799.00p 645065
17/10/2023 805.00p 814.00p 793.50p 808.50p 339984
16/10/2023 805.50p 823.00p 797.50p 805.00p 345956
13/10/2023 828.50p 828.50p 796.50p 801.00p 269448
12/10/2023 805.00p 826.50p 805.00p 817.00p 200736
11/10/2023 826.00p 834.00p 806.50p 816.50p 597128
10/10/2023 819.50p 834.50p 816.00p 827.50p 284019
09/10/2023 816.00p 825.00p 810.00p 811.50p 727286
06/10/2023 813.50p 826.50p 805.50p 823.00p 343270
05/10/2023 779.50p 807.50p 779.50p 805.50p 554385
04/10/2023 786.00p 803.00p 775.00p 787.50p 638535
03/10/2023 809.00p 809.00p 794.00p 798.00p 492192
02/10/2023 798.00p 812.00p 798.00p 806.00p 1528877
29/09/2023 812.50p 815.00p 802.00p 805.50p 275064
28/09/2023 807.50p 811.00p 795.00p 804.00p 401117
27/09/2023 811.50p 811.50p 800.50p 804.00p 370696
26/09/2023 809.50p 812.50p 795.38p 801.50p 223463
25/09/2023 831.00p 831.50p 798.00p 801.00p 250606
22/09/2023 805.00p 827.28p 805.00p 817.00p 374589
21/09/2023 803.50p 818.00p 794.50p 813.00p 868925
20/09/2023 780.00p 804.50p 780.00p 797.00p 383347
19/09/2023 799.00p 803.50p 790.00p 792.50p 650744
18/09/2023 808.50p 809.00p 788.00p 797.50p 407571
15/09/2023 809.50p 814.00p 800.00p 804.50p 1259010
14/09/2023 801.00p 819.50p 793.83p 804.50p 417006
13/09/2023 814.00p 819.34p 793.50p 803.00p 296853
12/09/2023 805.00p 814.50p 804.50p 805.50p 260953
11/09/2023 782.50p 809.50p 782.50p 804.00p 1037628
08/09/2023 801.50p 806.00p 791.50p 798.50p 384625
07/09/2023 795.00p 804.50p 795.00p 801.50p 345480
06/09/2023 793.50p 813.00p 792.50p 804.50p 291761
05/09/2023 792.50p 806.50p 792.50p 803.00p 230698
04/09/2023 816.50p 818.00p 804.50p 804.50p 112686
01/09/2023 798.00p 817.00p 798.00p 808.00p 261359
31/08/2023 800.00p 811.00p 799.00p 806.50p 1087658
30/08/2023 801.50p 801.50p 792.22p 796.50p 512728
29/08/2023 786.00p 803.00p 781.00p 799.00p 1708151
25/08/2023 778.00p 789.50p 778.00p 783.00p 352177
24/08/2023 788.00p 801.00p 784.50p 784.50p 619024
23/08/2023 802.50p 803.00p 773.50p 784.50p 966954
22/08/2023 785.00p 801.50p 785.00p 795.00p 465232
21/08/2023 794.00p 799.50p 782.62p 794.00p 407072
18/08/2023 802.00p 805.00p 778.00p 792.00p 537889
17/08/2023 816.50p 820.50p 810.97p 811.50p 298780
16/08/2023 808.50p 820.00p 806.60p 816.00p 367033
15/08/2023 803.00p 814.00p 802.00p 811.00p 276480
14/08/2023 800.00p 807.50p 794.00p 804.50p 704483
11/08/2023 804.00p 811.50p 799.00p 799.00p 652908
10/08/2023 818.50p 818.50p 804.50p 810.50p 170540
09/08/2023 811.00p 816.50p 804.00p 808.00p 349434
08/08/2023 803.00p 814.50p 798.50p 805.00p 271691
07/08/2023 805.00p 814.50p 800.00p 812.00p 1783440
04/08/2023 791.00p 820.00p 791.00p 815.00p 212128
03/08/2023 794.00p 813.00p 794.00p 806.50p 254323
02/08/2023 798.00p 815.50p 794.00p 804.00p 308727
01/08/2023 829.00p 829.00p 798.50p 810.00p 273356
31/07/2023 796.00p 822.00p 794.00p 813.00p 410562
28/07/2023 812.50p 815.00p 796.50p 799.50p 1158923
27/07/2023 765.00p 808.00p 752.50p 801.00p 738871
26/07/2023 772.50p 779.00p 764.00p 779.00p 360133
25/07/2023 759.50p 770.00p 757.50p 764.50p 416222
24/07/2023 773.50p 773.50p 753.50p 760.00p 685239
21/07/2023 767.00p 767.00p 761.00p 761.50p 273654
20/07/2023 764.50p 771.00p 754.50p 763.00p 247430
19/07/2023 750.00p 765.50p 745.38p 760.00p 587420
18/07/2023 736.50p 744.00p 726.00p 744.00p 735511
17/07/2023 720.00p 727.50p 715.00p 727.50p 348154
14/07/2023 716.50p 728.00p 716.50p 724.50p 357412
13/07/2023 716.00p 724.50p 713.00p 716.00p 981856
12/07/2023 705.00p 727.00p 699.00p 718.50p 412800
11/07/2023 695.00p 704.49p 688.00p 700.00p 262792
10/07/2023 694.50p 701.50p 676.00p 695.50p 371136
07/07/2023 680.50p 698.00p 674.50p 693.50p 510603
06/07/2023 708.50p 727.00p 674.78p 685.50p 751142
05/07/2023 700.00p 707.00p 690.50p 703.00p 848518
04/07/2023 705.00p 706.00p 699.50p 704.50p 953620
03/07/2023 709.00p 709.00p 699.33p 705.00p 356159
30/06/2023 700.50p 705.00p 692.00p 702.00p 1189233
29/06/2023 711.00p 711.00p 691.50p 692.00p 1378076
28/06/2023 697.00p 702.50p 682.50p 701.50p 1357640
27/06/2023 673.00p 701.00p 673.00p 686.00p 900326
26/06/2023 680.00p 700.00p 674.50p 686.00p 1386115
23/06/2023 701.50p 703.50p 681.50p 683.00p 373056
22/06/2023 703.00p 707.50p 696.00p 702.50p 583622
21/06/2023 699.50p 712.00p 699.50p 703.00p 344114
20/06/2023 719.50p 738.00p 709.00p 712.00p 772987
19/06/2023 688.00p 717.50p 688.00p 712.00p 390556
16/06/2023 687.50p 709.50p 682.00p 697.00p 949034
15/06/2023 685.50p 710.50p 676.50p 684.00p 607910
14/06/2023 683.50p 700.00p 683.50p 698.50p 393650
13/06/2023 698.00p 699.50p 688.50p 695.00p 7362366
12/06/2023 693.00p 697.00p 681.50p 684.50p 1018045
09/06/2023 685.50p 693.00p 682.50p 684.50p 358029
08/06/2023 697.00p 702.87p 682.50p 689.00p 367972
07/06/2023 695.00p 706.00p 691.50p 699.50p 362618
06/06/2023 691.00p 699.50p 681.50p 696.00p 1263358
05/06/2023 701.50p 708.65p 694.50p 694.50p 601292
02/06/2023 671.00p 708.00p 671.00p 700.00p 378343
01/06/2023 661.00p 688.00p 661.00p 684.00p 323694
31/05/2023 693.50p 693.50p 667.50p 672.50p 1298187
30/05/2023 678.50p 699.00p 678.01p 690.00p 526598
26/05/2023 671.00p 711.47p 662.50p 672.00p 632823
25/05/2023 705.00p 705.00p 679.00p 683.50p 758924
24/05/2023 703.50p 712.50p 699.50p 705.50p 1078543
23/05/2023 755.00p 755.00p 710.00p 717.00p 640548
22/05/2023 773.50p 773.50p 745.00p 748.50p 1100964
19/05/2023 763.50p 794.49p 763.50p 765.50p 380687
18/05/2023 763.50p 777.00p 763.50p 775.50p 129499
17/05/2023 776.50p 776.50p 752.24p 767.00p 327684
16/05/2023 780.00p 781.00p 760.50p 767.00p 282016
15/05/2023 786.50p 787.50p 775.50p 780.50p 118989
12/05/2023 786.50p 788.50p 773.50p 777.00p 669346
11/05/2023 770.00p 783.00p 770.00p 781.00p 814596
10/05/2023 772.00p 776.00p 756.50p 774.50p 281474
09/05/2023 774.00p 784.50p 770.00p 772.50p 303955
05/05/2023 755.50p 777.50p 755.50p 775.00p 131075
04/05/2023 768.00p 774.00p 763.00p 773.50p 169804
03/05/2023 770.00p 783.50p 770.00p 780.00p 181633
02/05/2023 751.50p 781.00p 751.50p 774.50p 1311587
28/04/2023 762.00p 773.50p 757.50p 768.50p 401453
27/04/2023 771.50p 786.50p 757.50p 766.00p 398103
26/04/2023 785.50p 793.00p 767.00p 791.00p 301876

*Close Price adjusted for both dividends and splits