Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits