Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
02/06/2021 579.00p 588.50p 574.50p 587.50p 350468
01/06/2021 579.00p 586.00p 569.50p 577.00p 344466
28/05/2021 586.00p 586.00p 577.00p 579.00p 400156
27/05/2021 595.50p 596.00p 580.00p 581.50p 611353
26/05/2021 587.00p 587.00p 572.50p 580.00p 302883
25/05/2021 576.50p 591.00p 570.00p 570.00p 378651
24/05/2021 565.50p 581.50p 565.50p 578.50p 333763
21/05/2021 570.00p 582.00p 570.00p 578.00p 300372
20/05/2021 584.00p 584.00p 570.50p 570.50p 404101
19/05/2021 566.50p 581.00p 566.00p 578.00p 553709
18/05/2021 591.00p 593.00p 575.50p 575.50p 492964
17/05/2021 579.00p 596.00p 576.50p 581.50p 377539
14/05/2021 569.00p 599.50p 569.00p 577.00p 351192
13/05/2021 561.50p 577.00p 561.05p 580.50p 267439
12/05/2021 566.00p 577.50p 566.00p 570.50p 342831
11/05/2021 574.50p 575.50p 562.00p 566.00p 264627
10/05/2021 576.50p 594.46p 574.50p 577.00p 257339
07/05/2021 550.00p 584.00p 544.00p 579.00p 559933
06/05/2021 527.00p 549.00p 527.00p 543.00p 391240
05/05/2021 534.50p 547.00p 528.50p 536.50p 411772
04/05/2021 528.50p 554.00p 517.00p 545.00p 812161
30/04/2021 501.00p 519.00p 501.00p 515.50p 437683
29/04/2021 499.00p 518.50p 499.00p 512.00p 252984
28/04/2021 511.00p 517.50p 499.80p 513.50p 351385
27/04/2021 522.00p 522.00p 497.80p 502.00p 302086
26/04/2021 505.00p 522.00p 505.00p 513.00p 165680
23/04/2021 502.00p 517.50p 496.80p 515.50p 149083
22/04/2021 493.00p 510.50p 493.00p 510.50p 112825
21/04/2021 505.50p 508.50p 493.60p 505.00p 163565
20/04/2021 506.00p 513.00p 494.20p 494.20p 389840
19/04/2021 491.80p 520.00p 491.80p 509.00p 377134
16/04/2021 514.00p 514.00p 500.50p 502.50p 172172
15/04/2021 508.50p 510.50p 502.00p 502.00p 134680
14/04/2021 491.00p 507.50p 490.80p 504.50p 188780
13/04/2021 492.00p 502.00p 486.20p 497.80p 159832
12/04/2021 512.50p 512.50p 490.00p 491.80p 178566
09/04/2021 484.40p 507.00p 481.08p 504.00p 237701
08/04/2021 503.50p 512.71p 489.20p 497.00p 240590
07/04/2021 486.00p 501.00p 486.00p 499.40p 180304
06/04/2021 488.00p 501.50p 485.41p 492.80p 334359
01/04/2021 450.80p 482.20p 450.80p 480.40p 332157
31/03/2021 467.60p 467.60p 458.60p 460.80p 308047
30/03/2021 473.80p 473.80p 460.20p 466.00p 227282
29/03/2021 475.40p 475.40p 458.20p 460.80p 243923
26/03/2021 466.80p 473.20p 460.40p 464.40p 202845
25/03/2021 465.40p 474.00p 452.80p 465.20p 215046
24/03/2021 474.80p 479.80p 470.00p 474.00p 200603
23/03/2021 496.00p 498.38p 478.02p 486.60p 226255
22/03/2021 490.20p 501.50p 490.20p 498.00p 183813
19/03/2021 490.60p 503.50p 486.20p 497.80p 430300
18/03/2021 493.00p 506.00p 487.80p 493.00p 181128
17/03/2021 501.00p 501.00p 489.80p 498.80p 176987
16/03/2021 499.80p 501.00p 495.08p 497.80p 249260
15/03/2021 487.80p 493.40p 480.20p 492.60p 134531
12/03/2021 469.80p 481.20p 469.80p 478.80p 197930
11/03/2021 486.20p 486.20p 476.20p 480.00p 282165
10/03/2021 468.40p 481.60p 468.07p 475.20p 254394
09/03/2021 467.20p 483.40p 466.68p 478.40p 324105
08/03/2021 460.00p 465.80p 450.00p 465.80p 280311
05/03/2021 460.60p 473.40p 451.20p 452.20p 450574
04/03/2021 477.20p 477.20p 457.52p 464.60p 248218
03/03/2021 462.80p 480.00p 458.60p 472.20p 349530
02/03/2021 477.60p 477.60p 457.20p 457.80p 203306
01/03/2021 480.00p 486.00p 464.40p 465.60p 396037
26/02/2021 464.40p 474.20p 461.00p 469.20p 303319
25/02/2021 485.00p 485.00p 471.40p 474.20p 199100
24/02/2021 476.60p 484.36p 464.40p 475.40p 253503
23/02/2021 460.00p 481.40p 456.20p 465.60p 273399
22/02/2021 454.60p 463.20p 453.00p 460.00p 178258
19/02/2021 461.60p 461.60p 453.40p 453.60p 126394
18/02/2021 448.40p 464.60p 448.40p 455.00p 171237
17/02/2021 475.00p 475.00p 458.20p 459.60p 143033
16/02/2021 465.20p 472.40p 460.00p 468.00p 170791
15/02/2021 448.00p 468.17p 445.61p 461.00p 231889
12/02/2021 451.80p 455.20p 442.80p 448.80p 122106
11/02/2021 444.00p 458.80p 438.40p 454.00p 160576
10/02/2021 470.40p 470.40p 447.00p 450.00p 176246
09/02/2021 465.20p 469.00p 458.20p 465.40p 132966
08/02/2021 476.80p 479.80p 452.80p 468.60p 255122
05/02/2021 456.60p 481.00p 456.60p 477.60p 468794
04/02/2021 450.00p 468.80p 450.00p 465.00p 382759
03/02/2021 450.80p 461.60p 449.92p 457.20p 237104
02/02/2021 437.00p 452.20p 436.80p 447.80p 226586
01/02/2021 435.00p 444.20p 417.80p 440.80p 202388
29/01/2021 423.00p 435.00p 417.00p 427.20p 527504
28/01/2021 429.60p 435.20p 422.28p 427.60p 414335
27/01/2021 433.20p 441.56p 423.80p 433.80p 407225
26/01/2021 432.40p 435.20p 419.00p 425.00p 290525
25/01/2021 436.60p 439.80p 426.75p 429.00p 1060889
22/01/2021 434.80p 438.20p 430.00p 436.00p 299487
21/01/2021 440.20p 448.60p 433.80p 434.40p 289159
20/01/2021 437.20p 441.20p 428.16p 439.00p 277829
19/01/2021 442.00p 442.00p 433.40p 435.00p 314949
18/01/2021 445.00p 448.00p 431.00p 441.00p 203807
15/01/2021 434.60p 438.80p 430.00p 436.80p 251073
14/01/2021 446.00p 452.40p 432.67p 434.60p 306475
13/01/2021 445.40p 447.28p 436.80p 440.60p 159400
12/01/2021 462.00p 462.00p 441.60p 445.80p 167901
11/01/2021 453.80p 465.60p 447.80p 450.80p 181954
08/01/2021 462.00p 469.57p 453.75p 459.60p 191147
07/01/2021 463.00p 466.60p 454.60p 463.60p 140847
06/01/2021 459.60p 467.80p 451.80p 460.40p 149606
05/01/2021 456.20p 472.60p 445.60p 455.00p 340527
04/01/2021 463.20p 467.60p 438.40p 444.80p 299032
31/12/2020 447.80p 456.80p 442.40p 451.40p 97530
30/12/2020 458.80p 462.04p 450.00p 452.20p 167300
29/12/2020 464.60p 464.60p 453.60p 459.00p 252647
28/12/2020 452.00p 468.60p 440.00p 453.60p 125875
24/12/2020 452.00p 468.60p 440.00p 453.60p 125875
23/12/2020 440.80p 456.00p 433.40p 449.60p 203440
22/12/2020 435.80p 435.80p 422.00p 434.60p 341537
21/12/2020 449.00p 453.00p 419.40p 425.60p 768773
18/12/2020 487.00p 490.57p 470.60p 475.00p 331248
17/12/2020 497.00p 497.00p 476.81p 481.20p 370700
16/12/2020 473.80p 493.80p 465.59p 487.00p 488195
15/12/2020 452.80p 474.60p 447.40p 472.60p 386048

*Close Price adjusted for both dividends and splits