Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 797.50p 797.50p 779.50p 787.00p 291255
24/04/2023 802.50p 802.50p 791.50p 793.50p 912970
21/04/2023 785.00p 795.50p 782.33p 794.50p 276657
20/04/2023 801.50p 801.50p 786.50p 790.00p 1395722
19/04/2023 790.50p 799.50p 775.50p 796.50p 405169
18/04/2023 784.00p 802.00p 784.00p 793.00p 346150
17/04/2023 806.00p 806.00p 796.00p 796.00p 585391
14/04/2023 801.00p 802.00p 788.51p 800.50p 688205
13/04/2023 796.50p 798.00p 788.00p 788.50p 774350
12/04/2023 788.00p 795.50p 782.50p 787.00p 562650
11/04/2023 761.50p 786.00p 761.50p 782.00p 892901
06/04/2023 741.50p 762.00p 741.50p 761.00p 251777
05/04/2023 772.00p 774.50p 754.50p 759.50p 308298
04/04/2023 785.00p 787.00p 762.50p 767.50p 812241
03/04/2023 771.50p 789.37p 771.50p 775.00p 1419471
31/03/2023 783.50p 786.00p 772.50p 777.00p 701847
30/03/2023 773.50p 783.50p 764.50p 770.50p 2137408
29/03/2023 743.00p 764.75p 743.00p 760.50p 438526
28/03/2023 745.00p 768.50p 737.50p 750.00p 367924
27/03/2023 746.00p 760.50p 746.00p 751.50p 559178
24/03/2023 748.00p 757.50p 737.00p 747.00p 352987
23/03/2023 768.00p 769.00p 742.50p 755.00p 473908
22/03/2023 745.00p 768.00p 745.00p 760.00p 538081
21/03/2023 723.50p 764.50p 723.50p 757.50p 565163
20/03/2023 722.50p 748.50p 710.00p 740.50p 527480
17/03/2023 739.50p 745.20p 713.00p 721.50p 937374
16/03/2023 718.00p 733.00p 714.00p 731.00p 698152
15/03/2023 770.50p 770.50p 712.50p 714.00p 678125
14/03/2023 761.00p 770.00p 750.50p 759.50p 566868
13/03/2023 747.50p 778.00p 747.50p 760.00p 1688119
10/03/2023 780.50p 781.50p 752.50p 767.50p 944954
09/03/2023 773.50p 789.22p 767.50p 784.50p 1774913
08/03/2023 782.00p 925.11p 764.00p 772.00p 2665857
07/03/2023 785.00p 794.39p 778.50p 784.00p 1393679
06/03/2023 776.50p 790.50p 766.00p 781.50p 330567
03/03/2023 798.00p 801.50p 778.00p 778.50p 335833
02/03/2023 797.50p 803.00p 795.00p 796.00p 298130
01/03/2023 793.00p 805.00p 793.00p 800.50p 424692
28/02/2023 805.00p 806.50p 799.00p 801.50p 1726682
27/02/2023 805.50p 806.00p 799.00p 803.50p 849131
24/02/2023 786.50p 804.00p 780.00p 795.00p 774355
23/02/2023 799.00p 803.00p 783.00p 784.50p 511305
22/02/2023 796.50p 803.50p 793.00p 794.50p 1179071
21/02/2023 801.00p 807.00p 796.50p 804.00p 583512
20/02/2023 788.50p 798.50p 786.40p 794.00p 2425254
17/02/2023 773.50p 774.50p 759.00p 769.50p 2488538
16/02/2023 774.00p 784.50p 763.50p 775.00p 124595
15/02/2023 754.50p 781.50p 754.50p 779.50p 115724
14/02/2023 755.00p 774.78p 749.35p 760.00p 205610
13/02/2023 758.50p 763.00p 756.33p 761.50p 180108
10/02/2023 784.00p 790.51p 756.33p 760.00p 1434514
09/02/2023 777.00p 800.50p 777.00p 794.00p 411908
08/02/2023 796.00p 810.24p 786.60p 790.00p 267302
07/02/2023 793.50p 798.40p 775.50p 785.00p 1224861
06/02/2023 802.00p 802.39p 786.65p 793.50p 333928
03/02/2023 805.00p 806.00p 792.50p 803.00p 385955
02/02/2023 790.50p 810.00p 785.97p 803.50p 547523
01/02/2023 784.50p 792.00p 780.31p 783.50p 324522
31/01/2023 782.00p 790.50p 776.18p 783.00p 311011
30/01/2023 765.50p 781.50p 750.50p 780.00p 320888
27/01/2023 774.00p 774.00p 756.37p 771.00p 165885
26/01/2023 762.00p 769.00p 759.00p 759.00p 700596
25/01/2023 766.00p 771.00p 751.33p 755.00p 183037
24/01/2023 780.50p 780.50p 759.50p 761.00p 177325
23/01/2023 765.50p 772.00p 757.07p 762.00p 160883
20/01/2023 745.50p 767.00p 735.72p 765.00p 653856
19/01/2023 753.50p 757.50p 742.91p 743.50p 2220818
18/01/2023 762.00p 767.10p 748.00p 755.00p 2010695
17/01/2023 790.00p 790.00p 757.50p 763.50p 283368
16/01/2023 770.00p 774.93p 762.50p 770.00p 170045
13/01/2023 766.50p 773.00p 757.50p 768.00p 217812
12/01/2023 750.00p 764.50p 741.00p 762.00p 417726
11/01/2023 723.50p 756.00p 713.00p 751.00p 652238
10/01/2023 725.00p 735.50p 718.50p 722.00p 296934
09/01/2023 762.00p 763.00p 737.00p 739.00p 336689
06/01/2023 765.50p 776.00p 741.00p 758.00p 259037
05/01/2023 736.00p 768.50p 736.00p 761.00p 385631
04/01/2023 722.50p 740.00p 717.00p 736.00p 329461
03/01/2023 712.00p 728.50p 712.00p 720.00p 415964
30/12/2022 716.50p 721.50p 710.00p 710.00p 131789
29/12/2022 723.00p 723.00p 702.50p 720.50p 305346
28/12/2022 719.50p 729.50p 718.50p 721.00p 242119
23/12/2022 744.00p 744.00p 724.50p 728.00p 110398
22/12/2022 748.00p 748.00p 731.00p 733.50p 381949
21/12/2022 728.00p 748.00p 720.50p 743.00p 519568
20/12/2022 720.00p 728.00p 717.00p 721.50p 2085683
19/12/2022 749.50p 749.50p 720.00p 731.00p 406680
16/12/2022 746.00p 746.50p 723.50p 735.00p 4146652
15/12/2022 751.50p 752.17p 742.32p 742.50p 418722
14/12/2022 751.50p 761.50p 744.00p 759.00p 630575
13/12/2022 754.50p 777.50p 736.00p 759.00p 603523
12/12/2022 782.50p 784.28p 751.00p 753.00p 468979
09/12/2022 818.50p 835.00p 780.50p 782.50p 734222
08/12/2022 897.00p 903.57p 792.50p 814.50p 2094925
07/12/2022 878.00p 904.50p 878.00p 895.00p 1777543
06/12/2022 900.50p 904.50p 880.50p 884.50p 1168574
05/12/2022 885.50p 911.50p 880.00p 898.50p 1877749
02/12/2022 901.00p 917.50p 881.50p 888.00p 3342580
01/12/2022 915.50p 921.75p 892.00p 895.50p 1067735
30/11/2022 912.50p 917.00p 894.00p 898.50p 1679354
29/11/2022 897.00p 915.50p 895.80p 899.00p 1339164
28/11/2022 889.00p 903.00p 879.50p 894.00p 1863662
25/11/2022 874.00p 894.00p 871.50p 888.00p 566186
24/11/2022 879.50p 898.50p 878.00p 878.00p 405241
23/11/2022 861.50p 886.00p 850.00p 886.00p 334536
22/11/2022 826.50p 858.50p 823.95p 852.00p 547380
21/11/2022 823.50p 828.00p 812.50p 823.50p 564430
18/11/2022 792.50p 824.50p 782.50p 823.00p 599763
17/11/2022 778.50p 780.00p 764.50p 777.00p 204762
16/11/2022 791.00p 799.00p 762.50p 768.50p 340970
15/11/2022 801.50p 801.50p 763.50p 789.00p 206963
14/11/2022 803.00p 810.00p 723.50p 789.50p 1521156
11/11/2022 770.00p 799.50p 745.50p 793.00p 367401
10/11/2022 735.50p 781.50p 729.00p 778.00p 360364
09/11/2022 737.50p 743.50p 725.00p 739.00p 432752
08/11/2022 690.50p 737.50p 690.50p 737.00p 745431
07/11/2022 685.00p 708.50p 677.50p 706.00p 1897539
04/11/2022 643.00p 671.00p 643.00p 667.50p 361679
03/11/2022 660.00p 660.50p 637.00p 646.00p 365066
02/11/2022 659.50p 668.00p 649.00p 652.50p 224432
01/11/2022 634.50p 677.00p 634.50p 658.50p 287949
31/10/2022 650.00p 651.50p 642.00p 647.50p 288491
28/10/2022 646.50p 659.00p 643.50p 645.50p 372999
27/10/2022 657.00p 671.00p 652.00p 660.50p 251638
26/10/2022 632.00p 665.50p 632.00p 665.50p 239982
25/10/2022 637.50p 649.00p 625.00p 647.50p 248340
24/10/2022 638.00p 641.79p 621.00p 628.50p 308416
21/10/2022 640.00p 641.00p 610.00p 621.00p 351982
20/10/2022 643.50p 652.00p 635.00p 647.00p 300009
19/10/2022 668.50p 668.50p 636.50p 643.00p 345109
18/10/2022 654.50p 669.50p 649.50p 653.50p 811337
17/10/2022 632.50p 658.50p 623.00p 658.00p 229605
14/10/2022 638.50p 657.00p 637.00p 641.00p 471515
13/10/2022 625.00p 647.50p 607.00p 637.00p 637892
12/10/2022 643.50p 643.50p 607.00p 621.00p 576682
11/10/2022 645.50p 645.50p 623.00p 636.50p 341149
10/10/2022 640.50p 649.50p 633.50p 646.00p 2461351
07/10/2022 657.00p 660.00p 640.50p 645.00p 372739
06/10/2022 684.00p 684.00p 659.00p 665.00p 265924
05/10/2022 681.50p 684.00p 654.50p 671.50p 382062
04/10/2022 670.50p 693.00p 668.00p 688.50p 976291
03/10/2022 673.00p 681.50p 660.00p 676.50p 352531
30/09/2022 674.50p 684.26p 653.50p 678.00p 658235
29/09/2022 713.00p 713.00p 666.00p 667.00p 607226
28/09/2022 707.50p 713.50p 676.00p 713.50p 653159
27/09/2022 719.50p 730.00p 703.50p 707.50p 514914
26/09/2022 741.00p 750.50p 717.50p 720.00p 480556
23/09/2022 757.50p 775.00p 739.00p 741.00p 422269
22/09/2022 770.50p 781.00p 762.00p 763.50p 496355
21/09/2022 768.00p 788.00p 766.00p 788.00p 544248
20/09/2022 768.50p 792.50p 766.50p 777.00p 447643
19/09/2022 800.00p 800.00p 776.50p 786.00p 1223732
16/09/2022 800.00p 800.00p 776.50p 786.00p 1223732
15/09/2022 815.00p 820.00p 793.50p 801.50p 326969
14/09/2022 807.50p 824.50p 794.50p 799.50p 285484
13/09/2022 850.00p 862.00p 817.50p 821.00p 859602
12/09/2022 809.00p 856.00p 804.00p 856.00p 4168682
09/09/2022 811.50p 816.50p 794.00p 812.00p 490864
08/09/2022 791.00p 808.50p 784.50p 804.00p 589657
07/09/2022 799.50p 812.00p 794.50p 812.00p 542000
06/09/2022 785.50p 837.00p 785.50p 814.50p 160594
05/09/2022 795.50p 816.50p 772.50p 801.00p 252583
02/09/2022 802.00p 812.00p 784.50p 802.00p 228200
01/09/2022 781.50p 805.50p 781.50p 800.00p 324449
31/08/2022 823.50p 823.50p 798.00p 805.00p 417116
30/08/2022 800.50p 825.06p 800.50p 808.50p 320427
29/08/2022 825.50p 840.00p 806.00p 810.00p 208407
26/08/2022 825.50p 840.00p 806.00p 810.00p 208407
25/08/2022 814.50p 839.00p 814.50p 834.00p 162744
24/08/2022 843.50p 843.50p 815.00p 836.00p 287019
23/08/2022 856.50p 857.10p 810.40p 825.00p 359007
22/08/2022 853.00p 880.00p 849.50p 855.50p 242734
19/08/2022 870.00p 882.00p 868.80p 877.00p 377208
18/08/2022 902.00p 902.00p 862.00p 883.00p 252473
17/08/2022 876.50p 903.50p 876.50p 890.50p 206623
16/08/2022 907.00p 907.00p 885.00p 898.00p 155433
15/08/2022 865.50p 901.00p 865.50p 892.00p 176202
12/08/2022 882.00p 905.50p 881.00p 887.50p 157778
11/08/2022 882.00p 912.50p 882.00p 902.00p 729605
10/08/2022 868.00p 906.50p 868.00p 906.50p 259540
09/08/2022 903.00p 910.00p 878.50p 882.50p 260827
08/08/2022 889.00p 912.00p 876.50p 889.50p 194481
05/08/2022 902.00p 902.16p 869.00p 884.00p 361163
04/08/2022 889.50p 901.00p 889.50p 893.50p 525968
03/08/2022 875.50p 889.80p 875.50p 883.00p 697270
02/08/2022 902.00p 908.30p 886.50p 891.00p 209910
01/08/2022 896.00p 909.50p 885.50p 900.50p 303800
29/07/2022 900.00p 907.50p 893.50p 896.50p 371586
28/07/2022 894.50p 909.80p 879.40p 892.50p 479857
27/07/2022 863.00p 894.50p 863.00p 886.50p 457448
26/07/2022 925.00p 931.00p 876.00p 886.50p 506789
25/07/2022 926.00p 943.50p 917.50p 922.00p 609046
22/07/2022 940.50p 961.50p 921.50p 942.00p 1858560
21/07/2022 771.50p 1,001.69p 761.12p 949.50p 4298588
20/07/2022 758.00p 759.00p 702.00p 750.00p 523071
19/07/2022 702.00p 753.50p 702.00p 752.50p 516347
18/07/2022 723.00p 724.50p 711.00p 724.50p 336096
15/07/2022 702.50p 708.50p 679.50p 707.50p 438295
14/07/2022 695.50p 695.50p 682.33p 686.50p 349632
13/07/2022 676.50p 706.00p 676.50p 691.00p 409639

*Close Price adjusted for both dividends and splits