Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2020 394.00p 395.80p 378.20p 383.80p 1206371
27/02/2020 440.00p 441.70p 398.80p 401.20p 1188915
26/02/2020 459.80p 459.80p 432.40p 445.00p 487011
25/02/2020 456.80p 470.80p 446.60p 449.60p 305164
24/02/2020 498.60p 498.60p 459.00p 464.00p 445271
21/02/2020 508.00p 508.50p 491.80p 491.80p 251281
20/02/2020 491.00p 510.00p 491.00p 503.00p 386920
19/02/2020 493.20p 499.80p 482.88p 498.20p 466923
18/02/2020 476.40p 491.20p 476.40p 487.20p 307920
17/02/2020 479.40p 496.00p 479.00p 483.60p 344920
14/02/2020 490.00p 498.20p 487.80p 490.00p 356278
13/02/2020 481.40p 490.80p 478.56p 490.00p 500880
12/02/2020 485.00p 487.40p 475.00p 481.00p 626849
11/02/2020 478.20p 479.80p 469.68p 474.00p 334205
10/02/2020 475.40p 475.40p 459.00p 468.00p 568939
07/02/2020 486.80p 488.20p 461.92p 464.60p 541201
06/02/2020 496.00p 496.00p 483.00p 483.00p 312554
05/02/2020 485.00p 499.00p 482.20p 485.80p 715044
04/02/2020 480.00p 500.05p 480.00p 495.00p 1752058
03/02/2020 467.00p 482.87p 467.00p 474.40p 419982
31/01/2020 488.20p 489.80p 468.60p 471.40p 435466
30/01/2020 493.20p 496.60p 479.20p 480.60p 345612
29/01/2020 488.80p 498.20p 481.60p 482.20p 356741
28/01/2020 499.80p 499.80p 482.15p 489.00p 574408
27/01/2020 505.00p 509.10p 490.00p 495.60p 254535
24/01/2020 517.00p 519.30p 508.00p 509.50p 208855
23/01/2020 508.50p 522.10p 508.50p 509.50p 201528
22/01/2020 505.50p 520.50p 505.50p 518.00p 306658
21/01/2020 513.50p 517.50p 508.50p 514.00p 192111
20/01/2020 516.50p 518.50p 506.71p 511.00p 269124
17/01/2020 514.00p 520.50p 507.50p 514.50p 313043
16/01/2020 520.00p 520.00p 507.00p 508.00p 373288
15/01/2020 517.00p 536.35p 513.50p 513.50p 609404
14/01/2020 494.00p 521.50p 494.00p 518.00p 663157
13/01/2020 498.60p 501.50p 489.12p 497.00p 260704
10/01/2020 488.00p 492.80p 484.80p 490.80p 419666
09/01/2020 478.60p 487.60p 474.40p 487.60p 349337
08/01/2020 476.60p 483.40p 473.40p 476.00p 389088
07/01/2020 469.20p 484.40p 464.68p 480.20p 516050
06/01/2020 466.20p 472.60p 462.40p 469.80p 731567
03/01/2020 459.40p 475.20p 457.40p 472.60p 839845
02/01/2020 450.40p 466.00p 450.40p 459.40p 677505
31/12/2019 450.60p 460.40p 450.60p 458.60p 171080
30/12/2019 460.20p 471.40p 455.60p 456.40p 493622
27/12/2019 481.20p 481.20p 468.56p 469.20p 470524
24/12/2019 476.40p 476.40p 468.20p 472.20p 214534
23/12/2019 479.80p 479.80p 465.05p 469.20p 716116
20/12/2019 474.00p 476.40p 461.54p 474.60p 1966797
19/12/2019 443.00p 478.80p 443.00p 473.00p 2034776
18/12/2019 458.80p 469.80p 435.40p 449.20p 951700

*Close Price adjusted for both dividends and splits