Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2022 637.50p 650.50p 629.50p 643.50p 752144
15/03/2022 617.50p 636.50p 617.00p 626.00p 511148
14/03/2022 614.00p 639.50p 610.50p 634.50p 330959
11/03/2022 619.50p 631.50p 612.00p 613.50p 333596
10/03/2022 601.50p 624.50p 601.50p 605.50p 318237
09/03/2022 600.00p 627.00p 592.00p 618.50p 519388
08/03/2022 549.50p 588.00p 549.50p 584.50p 539011
07/03/2022 557.50p 576.00p 523.50p 562.50p 614755
04/03/2022 584.00p 584.00p 556.50p 566.50p 684395
03/03/2022 621.00p 626.00p 585.00p 585.00p 418442
02/03/2022 623.50p 624.50p 593.50p 616.50p 547983
01/03/2022 638.00p 644.50p 606.50p 606.50p 376149
28/02/2022 656.00p 656.00p 616.00p 636.50p 827794
25/02/2022 631.00p 642.00p 628.50p 638.50p 386521
24/02/2022 635.00p 641.00p 606.00p 621.00p 628527
23/02/2022 667.50p 676.00p 647.50p 647.50p 416045
22/02/2022 659.00p 677.50p 658.40p 666.00p 816615
21/02/2022 698.50p 698.50p 668.00p 678.00p 404796
18/02/2022 716.50p 716.50p 681.04p 682.00p 341929
17/02/2022 719.00p 719.00p 696.50p 696.50p 1011693
16/02/2022 720.50p 720.50p 695.00p 705.00p 337115
15/02/2022 701.50p 706.50p 685.00p 701.50p 1393007
14/02/2022 696.00p 703.50p 676.60p 687.50p 1773119
11/02/2022 713.50p 724.50p 712.50p 712.50p 126957
10/02/2022 724.50p 734.00p 714.00p 733.00p 229041
09/02/2022 714.00p 728.00p 697.20p 726.00p 190211
08/02/2022 709.50p 720.60p 699.50p 707.00p 366623
07/02/2022 702.50p 716.50p 702.50p 709.50p 150929
04/02/2022 729.00p 736.50p 707.00p 707.50p 151799
03/02/2022 740.50p 751.20p 723.20p 729.00p 292983
02/02/2022 748.50p 752.50p 744.80p 746.00p 195932
01/02/2022 734.50p 752.30p 734.50p 746.00p 168994
31/01/2022 730.50p 736.00p 719.40p 732.00p 188492
28/01/2022 735.50p 737.00p 719.00p 724.00p 367365
27/01/2022 710.50p 733.50p 710.50p 729.50p 375351
26/01/2022 731.50p 742.20p 727.00p 729.50p 215839
25/01/2022 719.50p 741.10p 718.95p 729.00p 520972
24/01/2022 749.50p 750.50p 710.50p 718.00p 563280
21/01/2022 748.00p 752.50p 739.50p 752.50p 217928
20/01/2022 762.50p 769.00p 754.50p 756.50p 174169
19/01/2022 777.50p 777.50p 748.44p 763.50p 387931
18/01/2022 801.00p 801.00p 756.00p 756.50p 227582
17/01/2022 774.00p 786.50p 771.50p 777.00p 208741
14/01/2022 820.00p 820.00p 774.50p 774.50p 253279
13/01/2022 796.50p 818.50p 795.00p 795.00p 351493
12/01/2022 804.50p 827.00p 804.50p 813.50p 708783
10/01/2022 800.00p 801.50p 779.50p 786.50p 617496
07/01/2022 768.00p 793.00p 768.00p 785.50p 173841
06/01/2022 780.00p 794.00p 777.00p 784.50p 427616
05/01/2022 788.50p 797.00p 782.00p 791.00p 227390
04/01/2022 785.00p 802.50p 783.00p 787.00p 876421
31/12/2021 783.00p 783.00p 769.50p 771.00p 98493
30/12/2021 755.00p 780.50p 755.00p 777.50p 267169
29/12/2021 762.00p 779.00p 755.90p 770.00p 521906
24/12/2021 751.00p 754.50p 745.50p 745.50p 55744
23/12/2021 740.00p 760.50p 740.00p 750.50p 244849
22/12/2021 752.50p 758.50p 746.50p 753.00p 299346
21/12/2021 740.50p 753.00p 736.00p 753.00p 1268328
20/12/2021 723.00p 733.50p 707.50p 733.50p 411144
17/12/2021 734.00p 740.50p 726.00p 740.50p 838224
16/12/2021 745.00p 754.50p 732.01p 736.50p 616853
15/12/2021 732.00p 747.50p 732.00p 743.50p 620588
14/12/2021 729.00p 748.00p 729.00p 737.50p 1384146
13/12/2021 716.00p 741.94p 716.00p 735.00p 248828
10/12/2021 750.00p 750.00p 728.00p 732.50p 353794
09/12/2021 726.50p 759.50p 701.50p 741.00p 2125502
08/12/2021 702.00p 724.00p 702.00p 707.00p 321602
07/12/2021 715.00p 721.00p 709.50p 720.50p 436786
06/12/2021 703.00p 709.50p 697.50p 708.00p 231506
03/12/2021 698.50p 702.00p 693.50p 696.50p 342483
02/12/2021 687.00p 697.00p 687.00p 690.50p 407379
01/12/2021 695.00p 700.50p 684.00p 693.50p 509911
30/11/2021 680.50p 691.50p 677.00p 680.00p 661829
29/11/2021 687.00p 703.00p 687.00p 691.50p 451569
26/11/2021 681.00p 698.50p 679.40p 683.00p 438935
25/11/2021 694.00p 701.00p 692.00p 698.00p 291719
24/11/2021 688.00p 707.50p 688.00p 694.00p 314581
23/11/2021 686.00p 708.50p 686.00p 703.00p 236651
22/11/2021 698.00p 704.50p 694.00p 702.50p 333207
19/11/2021 695.50p 703.00p 692.50p 698.50p 470292
18/11/2021 679.50p 701.42p 679.50p 694.50p 559225
17/11/2021 687.50p 702.00p 687.50p 692.00p 402832
16/11/2021 675.00p 693.00p 675.00p 688.00p 746902
15/11/2021 673.00p 691.50p 673.00p 687.50p 705079
12/11/2021 671.00p 687.50p 671.00p 679.00p 214714
11/11/2021 665.50p 688.50p 665.50p 684.50p 221817
10/11/2021 679.00p 683.00p 666.50p 677.50p 391005
09/11/2021 681.50p 681.50p 666.00p 671.50p 323918
08/11/2021 675.00p 676.89p 666.00p 666.00p 326707
05/11/2021 669.00p 685.50p 668.00p 671.50p 623260
04/11/2021 656.50p 672.00p 656.50p 668.50p 569678
03/11/2021 672.50p 672.50p 649.00p 653.50p 388993
02/11/2021 639.00p 664.50p 639.00p 660.00p 322181
01/11/2021 655.50p 661.50p 646.00p 650.50p 5451411
29/10/2021 640.50p 647.50p 636.50p 643.50p 276014
28/10/2021 656.00p 656.00p 637.50p 643.50p 350052
27/10/2021 645.00p 658.00p 642.56p 644.00p 310551
26/10/2021 643.50p 662.00p 643.50p 656.50p 847057
25/10/2021 635.00p 648.50p 633.50p 644.00p 342747
22/10/2021 641.50p 644.50p 627.66p 629.50p 351261
21/10/2021 627.00p 633.50p 618.50p 630.00p 268771
20/10/2021 639.50p 642.50p 627.50p 631.50p 484374
19/10/2021 635.00p 641.50p 633.50p 639.00p 418157
18/10/2021 625.50p 635.00p 623.00p 631.00p 310317
15/10/2021 640.00p 640.00p 628.00p 637.00p 636097
14/10/2021 626.50p 635.00p 621.50p 632.00p 395159
13/10/2021 608.50p 626.00p 599.98p 622.50p 1230966
12/10/2021 605.00p 615.00p 604.55p 609.00p 1078709
11/10/2021 610.00p 627.00p 607.22p 614.00p 592982
08/10/2021 628.50p 633.50p 621.00p 621.00p 475117
07/10/2021 628.00p 632.00p 618.50p 625.00p 472351
06/10/2021 625.50p 631.50p 617.50p 621.50p 556194
05/10/2021 618.50p 634.50p 618.50p 630.50p 489937
04/10/2021 648.00p 648.50p 584.00p 620.00p 1486818
01/10/2021 675.50p 682.30p 665.00p 666.00p 240783
30/09/2021 702.00p 702.00p 681.50p 683.50p 391476
29/09/2021 683.00p 708.50p 683.00p 687.00p 274883
28/09/2021 687.50p 700.00p 681.00p 694.50p 886197
27/09/2021 708.50p 717.50p 695.50p 695.50p 239424
24/09/2021 698.50p 706.00p 687.50p 701.50p 242224
23/09/2021 703.50p 711.00p 696.00p 700.00p 494803
22/09/2021 670.50p 701.00p 670.50p 697.50p 495581
21/09/2021 676.00p 691.50p 674.00p 683.00p 583341
20/09/2021 670.50p 673.50p 645.00p 670.00p 490140
17/09/2021 650.00p 665.97p 650.00p 656.50p 458549
16/09/2021 650.00p 661.00p 650.00p 656.00p 460780
15/09/2021 661.50p 672.00p 657.00p 657.00p 335486
14/09/2021 670.00p 679.50p 666.00p 667.50p 340525
13/09/2021 671.50p 676.00p 663.50p 663.50p 395446
10/09/2021 658.50p 673.50p 658.50p 666.50p 288410
09/09/2021 662.50p 673.00p 655.50p 667.50p 291156
08/09/2021 682.50p 684.00p 664.00p 668.00p 380071
07/09/2021 670.00p 678.50p 670.00p 673.00p 348444
06/09/2021 699.00p 699.00p 676.00p 676.00p 317174
03/09/2021 679.00p 684.50p 671.00p 679.00p 387216
02/09/2021 683.00p 686.00p 669.50p 673.50p 284650
01/09/2021 678.00p 685.00p 674.92p 679.50p 384046
31/08/2021 672.00p 676.00p 660.50p 669.00p 476338
27/08/2021 660.00p 667.50p 657.00p 662.50p 473705
26/08/2021 668.50p 668.50p 652.00p 656.50p 501651
25/08/2021 635.00p 655.00p 634.50p 650.00p 304725
24/08/2021 639.00p 642.50p 633.50p 636.50p 211122
23/08/2021 628.00p 641.50p 628.00p 635.50p 412875
20/08/2021 618.50p 632.50p 616.50p 630.00p 265726
19/08/2021 619.00p 624.00p 613.50p 619.00p 469865
18/08/2021 640.00p 640.00p 625.00p 627.50p 272593
17/08/2021 623.00p 639.00p 623.00p 628.00p 406768
16/08/2021 621.50p 633.00p 621.50p 628.00p 278885
13/08/2021 630.50p 631.00p 623.00p 628.50p 366515
12/08/2021 628.00p 632.00p 624.00p 624.00p 180363
11/08/2021 626.00p 635.50p 619.00p 626.00p 340446
10/08/2021 616.00p 632.50p 610.00p 621.00p 482872
09/08/2021 589.00p 612.00p 581.50p 608.00p 602332
06/08/2021 611.00p 615.50p 577.00p 587.00p 863560
05/08/2021 602.50p 623.50p 591.21p 613.50p 575866
04/08/2021 600.50p 622.50p 600.50p 615.00p 264624
03/08/2021 607.00p 621.50p 603.00p 613.50p 305593
02/08/2021 587.00p 616.00p 587.00p 607.50p 254086
30/07/2021 598.50p 603.50p 594.50p 603.50p 226785
29/07/2021 610.00p 610.00p 589.50p 597.50p 265684
28/07/2021 600.50p 609.47p 594.00p 601.00p 182602
27/07/2021 611.00p 611.00p 588.00p 598.00p 362318
26/07/2021 590.50p 599.50p 590.50p 594.00p 348528
23/07/2021 603.50p 603.50p 593.00p 595.00p 452550
22/07/2021 613.50p 613.50p 598.50p 598.50p 334646
21/07/2021 565.00p 600.50p 564.00p 597.00p 366379
20/07/2021 573.00p 580.00p 568.50p 578.00p 393781
19/07/2021 589.50p 589.50p 561.00p 568.50p 520619
16/07/2021 600.00p 603.00p 580.86p 594.00p 437582
15/07/2021 606.00p 611.00p 596.00p 596.00p 528613
14/07/2021 605.50p 611.00p 597.50p 609.00p 161551
13/07/2021 588.00p 606.50p 588.00p 604.50p 184144
12/07/2021 609.00p 613.00p 599.50p 602.50p 259485
09/07/2021 604.50p 612.50p 601.00p 611.00p 243891
08/07/2021 617.00p 617.00p 598.00p 601.00p 396249
07/07/2021 605.00p 610.00p 600.00p 604.00p 217355
06/07/2021 599.00p 613.00p 599.00p 603.50p 260118
05/07/2021 623.00p 631.00p 611.51p 614.50p 160566
02/07/2021 618.00p 618.00p 605.50p 615.50p 195127
01/07/2021 606.50p 620.50p 600.50p 610.00p 267286
30/06/2021 594.00p 609.50p 594.00p 602.50p 405805
29/06/2021 603.00p 612.50p 600.50p 609.00p 681992
28/06/2021 600.00p 605.00p 594.50p 601.00p 330203
25/06/2021 594.00p 603.00p 592.00p 600.00p 432798
24/06/2021 589.50p 596.50p 587.00p 592.50p 472706
23/06/2021 577.50p 588.50p 575.00p 586.50p 362312
22/06/2021 581.50p 581.50p 566.00p 579.50p 613052
21/06/2021 588.00p 588.00p 565.50p 578.50p 567114
18/06/2021 585.00p 589.00p 573.50p 577.00p 1075980
17/06/2021 574.00p 581.50p 574.00p 578.00p 428580
16/06/2021 575.50p 580.00p 568.01p 578.00p 432316
15/06/2021 591.00p 591.00p 569.50p 570.00p 367347
14/06/2021 580.00p 581.00p 571.50p 572.50p 283893
11/06/2021 586.50p 586.50p 573.00p 574.50p 174300
10/06/2021 576.00p 580.50p 568.50p 572.50p 267740
09/06/2021 586.50p 598.00p 572.50p 572.50p 247840
08/06/2021 575.00p 586.00p 565.77p 578.50p 305255
07/06/2021 575.00p 580.00p 573.60p 576.50p 334801
04/06/2021 577.00p 582.00p 574.00p 578.00p 351678
03/06/2021 573.50p 589.50p 573.50p 577.50p 238745

*Close Price adjusted for both dividends and splits