Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/12/2020 438.40p 473.74p 432.60p 451.20p 449765
11/12/2020 486.80p 497.40p 428.60p 431.20p 683505
10/12/2020 449.60p 508.00p 447.60p 495.80p 823762
09/12/2020 427.40p 445.40p 427.40p 439.00p 333400
08/12/2020 433.80p 440.60p 425.04p 437.80p 246949
07/12/2020 430.00p 435.40p 417.60p 423.80p 252894
04/12/2020 428.40p 444.40p 428.40p 433.80p 265096
03/12/2020 440.00p 440.60p 427.50p 438.20p 191070
02/12/2020 435.60p 442.72p 429.80p 438.60p 255594
01/12/2020 432.80p 443.00p 424.20p 440.00p 333176
30/11/2020 447.20p 451.92p 416.80p 421.80p 1880446
27/11/2020 463.40p 463.40p 435.80p 447.20p 447193
26/11/2020 463.80p 463.80p 439.80p 452.40p 213096
25/11/2020 451.00p 468.44p 446.67p 459.80p 255450
24/11/2020 484.80p 484.80p 450.40p 451.20p 225509
23/11/2020 463.80p 478.20p 463.80p 473.60p 165652
20/11/2020 480.40p 480.40p 468.20p 472.00p 130940
19/11/2020 468.80p 478.40p 464.61p 471.60p 215862
18/11/2020 460.00p 477.24p 460.00p 473.00p 303353
17/11/2020 473.00p 477.60p 464.40p 472.80p 228744
16/11/2020 472.60p 478.60p 459.55p 471.60p 448799
13/11/2020 469.00p 474.00p 460.00p 461.20p 217514
12/11/2020 471.60p 471.80p 458.60p 464.40p 219332
10/11/2020 437.20p 461.60p 431.46p 459.20p 421516
09/11/2020 407.80p 442.00p 390.00p 435.60p 349554
06/11/2020 403.00p 404.40p 389.00p 399.00p 370043
05/11/2020 384.20p 397.60p 373.60p 395.00p 292609
04/11/2020 358.80p 377.40p 358.80p 376.00p 186823
03/11/2020 353.40p 358.80p 349.40p 358.80p 167047
02/11/2020 364.80p 368.67p 330.83p 350.00p 399551
30/10/2020 371.80p 377.20p 360.80p 374.80p 129241
29/10/2020 391.00p 396.60p 375.40p 376.80p 237301
28/10/2020 392.20p 397.20p 386.77p 388.00p 284280
27/10/2020 401.00p 406.20p 390.00p 399.40p 218110
26/10/2020 369.80p 394.00p 369.12p 392.20p 270558
23/10/2020 361.80p 379.00p 361.80p 375.00p 127583
22/10/2020 367.40p 372.40p 356.00p 368.60p 160866
21/10/2020 363.80p 369.00p 358.40p 363.40p 139083
20/10/2020 352.80p 367.80p 348.60p 365.00p 160164
19/10/2020 361.00p 368.00p 347.40p 357.40p 100949
16/10/2020 358.60p 365.60p 352.60p 354.80p 214611
15/10/2020 352.60p 358.40p 341.80p 350.40p 614475
14/10/2020 361.20p 370.40p 352.00p 362.20p 93496
13/10/2020 378.80p 378.80p 356.40p 359.40p 190452
12/10/2020 376.40p 379.18p 361.20p 369.20p 141116
09/10/2020 362.80p 376.28p 362.80p 368.60p 168566
08/10/2020 352.60p 378.00p 352.60p 370.40p 170540
07/10/2020 367.20p 367.20p 354.40p 361.60p 165358
06/10/2020 355.80p 365.60p 350.66p 360.80p 161200
05/10/2020 356.80p 362.20p 345.60p 355.60p 127186
02/10/2020 338.00p 350.20p 333.00p 348.40p 165741
01/10/2020 340.00p 350.60p 338.80p 347.60p 157170
30/09/2020 334.60p 353.00p 323.90p 344.60p 310005
29/09/2020 350.60p 363.60p 337.60p 337.60p 284117
28/09/2020 345.60p 359.40p 342.60p 353.00p 203300
25/09/2020 344.20p 344.20p 333.94p 339.80p 213117
24/09/2020 340.00p 346.80p 332.40p 334.20p 312507
23/09/2020 343.40p 358.63p 343.40p 344.00p 213263
22/09/2020 342.00p 352.40p 334.88p 340.00p 450884
21/09/2020 357.40p 362.40p 342.20p 345.20p 287672
18/09/2020 369.20p 383.60p 361.60p 361.60p 538241
17/09/2020 369.40p 379.40p 365.80p 378.20p 216630
16/09/2020 363.00p 376.46p 358.20p 372.20p 308756
15/09/2020 355.40p 378.60p 355.40p 367.40p 240238
14/09/2020 365.00p 367.83p 354.00p 360.80p 156261
11/09/2020 361.00p 368.20p 354.20p 361.00p 223905
10/09/2020 351.20p 365.80p 350.90p 356.80p 295529
09/09/2020 355.00p 368.50p 349.40p 359.20p 356034
08/09/2020 358.00p 370.40p 351.20p 359.40p 416296
07/09/2020 367.60p 377.20p 357.80p 362.40p 231530
04/09/2020 362.60p 372.40p 355.00p 364.00p 184496
03/09/2020 360.00p 367.80p 355.00p 356.00p 446164
02/09/2020 349.40p 368.00p 348.20p 358.20p 1011991
01/09/2020 355.00p 359.60p 340.40p 353.00p 235134
31/08/2020 352.00p 359.80p 345.00p 350.00p 193179
28/08/2020 352.00p 359.80p 345.00p 350.00p 193179
27/08/2020 351.80p 356.20p 340.20p 356.20p 219893
26/08/2020 345.40p 354.80p 336.00p 347.00p 215010
25/08/2020 349.00p 353.37p 339.80p 350.80p 407881
24/08/2020 350.00p 350.40p 335.60p 344.80p 315083
21/08/2020 353.40p 358.80p 338.75p 346.40p 637312
20/08/2020 306.00p 370.00p 304.20p 346.60p 2105695
19/08/2020 290.20p 306.60p 282.80p 305.80p 764890
18/08/2020 288.00p 297.80p 280.60p 282.80p 220047
17/08/2020 277.40p 294.20p 277.40p 289.00p 156703
14/08/2020 279.60p 292.20p 274.80p 283.40p 370154
13/08/2020 283.00p 293.80p 279.80p 287.60p 177905
12/08/2020 288.40p 300.40p 279.00p 284.60p 318215
11/08/2020 284.60p 308.60p 282.20p 294.20p 351881
10/08/2020 272.00p 283.00p 269.60p 279.00p 224942
07/08/2020 272.00p 272.00p 263.00p 270.20p 173065
06/08/2020 265.20p 280.00p 259.80p 270.60p 273722
05/08/2020 256.60p 280.20p 255.20p 262.40p 221588
04/08/2020 253.60p 265.60p 248.72p 265.00p 162095
03/08/2020 255.00p 257.20p 244.34p 254.60p 221810
31/07/2020 262.60p 267.73p 251.80p 251.80p 152393
30/07/2020 272.00p 275.40p 262.00p 264.00p 110533
29/07/2020 272.80p 283.60p 268.20p 270.40p 130643
28/07/2020 269.40p 285.00p 269.40p 278.40p 172172
27/07/2020 278.80p 280.00p 262.66p 268.80p 111668
24/07/2020 277.20p 284.00p 270.73p 273.40p 95419
23/07/2020 273.40p 289.69p 273.20p 286.00p 226364
22/07/2020 282.20p 288.60p 275.00p 282.00p 158787
21/07/2020 286.20p 297.59p 285.00p 286.80p 111638
20/07/2020 288.80p 298.80p 282.20p 284.00p 195660
17/07/2020 288.00p 299.06p 285.00p 295.20p 158664
16/07/2020 300.00p 304.60p 286.00p 289.80p 235614
15/07/2020 296.40p 299.23p 288.80p 293.00p 204337
14/07/2020 304.80p 309.60p 282.60p 288.40p 335172
13/07/2020 316.00p 325.20p 308.80p 308.80p 163657
10/07/2020 304.20p 318.60p 302.40p 310.80p 262792
09/07/2020 305.20p 314.80p 303.00p 307.80p 288799
08/07/2020 313.00p 313.00p 301.40p 302.80p 222589
07/07/2020 330.80p 333.66p 307.00p 316.40p 345752
06/07/2020 326.20p 334.76p 321.30p 330.00p 189365
03/07/2020 325.80p 329.00p 315.80p 320.60p 172083
02/07/2020 315.00p 327.80p 312.40p 318.80p 212907
01/07/2020 313.00p 314.96p 295.80p 308.80p 250572
30/06/2020 311.40p 311.40p 297.60p 305.60p 342350
29/06/2020 297.80p 310.20p 290.94p 307.40p 224710
26/06/2020 308.00p 320.00p 300.60p 306.00p 258988
25/06/2020 303.00p 310.80p 295.99p 309.80p 258360
24/06/2020 326.20p 332.60p 305.60p 308.80p 504988
23/06/2020 331.40p 335.80p 315.00p 331.80p 278304
22/06/2020 322.00p 336.35p 316.40p 328.20p 170311
19/06/2020 316.80p 335.80p 316.80p 329.20p 525663
18/06/2020 335.20p 345.40p 315.44p 322.20p 468855
17/06/2020 334.00p 347.40p 327.20p 333.60p 295670
16/06/2020 325.80p 341.80p 323.26p 332.00p 482341
15/06/2020 331.40p 335.01p 300.00p 318.00p 654666
12/06/2020 323.20p 339.40p 309.01p 323.00p 533039
11/06/2020 337.40p 347.66p 326.20p 326.20p 471568
10/06/2020 359.40p 368.40p 348.00p 349.20p 384383
09/06/2020 359.80p 381.14p 350.20p 357.80p 342153
08/06/2020 370.00p 386.31p 359.60p 367.40p 670504
05/06/2020 307.20p 371.60p 307.20p 367.20p 1417631
04/06/2020 305.20p 328.00p 305.20p 318.60p 1255194
03/06/2020 318.80p 324.78p 305.20p 315.00p 1892415
02/06/2020 316.80p 319.80p 307.60p 312.80p 471542
01/06/2020 312.20p 318.02p 305.00p 310.00p 883188
29/05/2020 319.60p 328.49p 300.00p 306.60p 460830
28/05/2020 306.60p 330.60p 296.60p 320.80p 699019
27/05/2020 292.40p 306.10p 288.20p 298.80p 441510
26/05/2020 266.40p 289.80p 266.40p 287.20p 419944
22/05/2020 259.80p 270.00p 249.00p 266.00p 261224
21/05/2020 259.20p 269.80p 255.74p 263.20p 181758
20/05/2020 277.40p 277.40p 257.00p 264.80p 555259
19/05/2020 266.80p 277.40p 261.50p 275.80p 462927
18/05/2020 251.60p 263.83p 249.81p 263.00p 216076
15/05/2020 240.40p 246.57p 236.40p 244.00p 332556
14/05/2020 236.20p 243.48p 228.60p 240.00p 718634
13/05/2020 234.60p 243.20p 228.31p 241.20p 1406310
12/05/2020 243.60p 249.00p 238.00p 241.40p 321952
11/05/2020 258.40p 266.80p 243.00p 244.80p 701500
07/05/2020 257.00p 257.00p 247.29p 251.80p 247779
06/05/2020 250.60p 257.37p 249.00p 250.80p 291128
05/05/2020 254.60p 262.40p 243.00p 249.60p 352608
01/05/2020 250.40p 255.40p 241.00p 251.60p 508813
30/04/2020 263.00p 273.80p 248.80p 260.00p 798026
29/04/2020 247.60p 264.20p 246.54p 261.20p 693107
28/04/2020 235.40p 246.02p 229.00p 244.00p 637101
27/04/2020 232.40p 240.20p 225.74p 230.20p 633831
24/04/2020 230.00p 235.60p 222.20p 226.60p 652857
23/04/2020 231.60p 236.20p 226.00p 236.20p 400401
22/04/2020 220.60p 226.98p 220.60p 226.00p 582671
21/04/2020 233.00p 233.00p 222.20p 226.20p 495798
20/04/2020 235.00p 240.60p 223.40p 237.20p 856690
17/04/2020 225.00p 234.00p 218.60p 230.00p 850458
16/04/2020 205.00p 225.00p 204.40p 221.00p 937150
15/04/2020 243.20p 247.80p 206.00p 208.00p 851980
14/04/2020 238.00p 250.00p 228.18p 242.60p 1072719
09/04/2020 222.00p 238.80p 220.00p 230.80p 1435666
08/04/2020 206.60p 222.20p 197.00p 221.80p 771265
07/04/2020 201.80p 222.80p 200.60p 201.80p 1005683
06/04/2020 189.00p 202.81p 188.20p 192.10p 711455
03/04/2020 184.90p 189.50p 182.20p 185.20p 662705
02/04/2020 188.60p 191.90p 180.90p 184.20p 558352
01/04/2020 184.60p 189.70p 174.20p 185.90p 973349
31/03/2020 191.30p 200.27p 177.90p 182.60p 1063132
30/03/2020 216.40p 216.40p 179.20p 187.10p 1044334
27/03/2020 260.80p 263.40p 210.20p 210.20p 560176
26/03/2020 249.40p 255.20p 225.40p 255.20p 747072
25/03/2020 239.00p 286.40p 236.80p 245.80p 856848
24/03/2020 240.40p 241.07p 226.20p 233.60p 704009
23/03/2020 226.00p 234.00p 216.80p 231.00p 664323
20/03/2020 221.60p 253.78p 214.60p 230.40p 1553160
19/03/2020 222.80p 235.00p 201.60p 226.20p 1513294
18/03/2020 214.20p 233.40p 207.20p 228.20p 1855275
17/03/2020 222.20p 226.00p 187.60p 217.20p 1460961
16/03/2020 240.80p 241.12p 175.50p 215.60p 1746271
13/03/2020 266.80p 280.94p 246.60p 250.60p 1340029
12/03/2020 293.40p 293.40p 255.00p 259.00p 1399374
11/03/2020 303.20p 318.80p 298.60p 301.40p 1456986
10/03/2020 302.60p 322.80p 294.60p 297.40p 1101574
09/03/2020 326.20p 330.34p 302.00p 303.00p 853619
06/03/2020 336.60p 336.60p 316.80p 329.40p 1740722
05/03/2020 355.80p 368.80p 341.40p 343.40p 632543
04/03/2020 367.00p 379.40p 355.20p 365.00p 814840
03/03/2020 374.80p 386.71p 360.60p 361.40p 637575
02/03/2020 394.20p 399.40p 360.60p 370.00p 1006497

*Close Price adjusted for both dividends and splits