French Connection Group (FCCN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. French Connection Group

Date Open High Low Close* Volume
05/11/2021 29.00p 29.80p 29.00p 29.55p 18751
04/11/2021 29.00p 29.30p 29.00p 29.30p 59256
03/11/2021 29.80p 29.80p 28.75p 28.75p 120812
02/11/2021 29.10p 29.45p 29.00p 29.45p 65668
01/11/2021 29.30p 29.50p 28.80p 28.80p 170816
29/10/2021 29.10p 29.50p 28.60p 29.00p 894565
28/10/2021 29.20p 29.30p 28.60p 29.00p 90841
27/10/2021 29.00p 29.30p 28.98p 29.00p 65441
26/10/2021 28.90p 29.50p 28.10p 29.10p 317034
25/10/2021 29.40p 29.50p 29.10p 29.35p 143013
22/10/2021 29.50p 29.50p 29.40p 29.45p 72040
21/10/2021 29.80p 30.00p 29.30p 29.30p 99822
20/10/2021 29.40p 29.60p 29.60p 29.60p 0
19/10/2021 29.40p 29.76p 29.40p 29.60p 208242
18/10/2021 29.20p 29.80p 29.20p 29.70p 118087
15/10/2021 29.10p 29.90p 29.10p 29.30p 63095
14/10/2021 29.00p 29.40p 29.00p 29.30p 553283
13/10/2021 29.00p 29.50p 28.80p 29.25p 599588
12/10/2021 29.00p 29.15p 29.00p 29.15p 1093431
11/10/2021 29.00p 29.40p 29.00p 29.00p 598382
08/10/2021 29.10p 29.13p 29.00p 29.00p 544084
07/10/2021 29.00p 29.10p 28.80p 29.00p 2446162
06/10/2021 29.00p 29.40p 28.80p 29.05p 3973834
05/10/2021 29.20p 29.50p 28.80p 29.20p 2792141
04/10/2021 29.00p 30.00p 27.30p 29.00p 3865437
01/10/2021 25.00p 25.79p 23.79p 24.00p 320567
30/09/2021 26.10p 26.16p 24.99p 25.45p 112123
29/09/2021 23.90p 26.60p 23.30p 26.60p 323481
28/09/2021 24.50p 25.30p 23.00p 23.70p 134611
27/09/2021 25.60p 26.53p 24.37p 24.65p 274257
24/09/2021 25.80p 27.30p 25.73p 26.60p 246781
23/09/2021 24.30p 28.33p 24.00p 26.80p 1780139
22/09/2021 22.00p 24.00p 21.28p 23.10p 144260
21/09/2021 21.20p 22.78p 21.00p 22.00p 27622
20/09/2021 22.90p 22.90p 21.00p 21.45p 3671
17/09/2021 22.00p 22.83p 22.40p 22.40p 20052
16/09/2021 22.00p 22.81p 21.46p 21.85p 64798
15/09/2021 22.50p 22.80p 21.00p 21.00p 17166
14/09/2021 21.30p 22.70p 21.30p 21.90p 251772
13/09/2021 20.10p 20.50p 20.00p 20.50p 79754
10/09/2021 21.00p 21.90p 19.40p 20.00p 146525
09/09/2021 21.00p 21.00p 19.61p 20.25p 27439
08/09/2021 20.10p 20.15p 19.45p 20.15p 13
07/09/2021 20.10p 20.80p 19.80p 19.80p 85737
06/09/2021 20.40p 20.90p 20.16p 20.90p 104064
03/09/2021 20.40p 21.40p 20.00p 21.40p 35
02/09/2021 20.40p 22.60p 20.37p 21.85p 40556
01/09/2021 21.00p 22.80p 20.50p 21.60p 6674
31/08/2021 21.00p 22.00p 21.00p 21.55p 28871
27/08/2021 22.00p 22.82p 22.00p 22.35p 12880
26/08/2021 21.90p 25.30p 21.00p 22.40p 593916
25/08/2021 20.00p 21.60p 20.00p 20.00p 31944
24/08/2021 20.10p 21.54p 20.10p 20.90p 24262
23/08/2021 20.10p 21.36p 20.10p 20.80p 49860
20/08/2021 20.10p 21.32p 19.76p 20.90p 197300
19/08/2021 20.10p 21.80p 20.10p 21.80p 54866
18/08/2021 19.95p 20.25p 19.50p 20.25p 18060
17/08/2021 19.95p 20.50p 19.50p 20.00p 128414
16/08/2021 19.95p 20.50p 18.05p 19.98p 233774
13/08/2021 20.00p 20.00p 18.05p 20.00p 178490
12/08/2021 18.40p 18.85p 17.95p 18.85p 5917
11/08/2021 18.40p 19.64p 18.48p 18.90p 20000
10/08/2021 18.40p 18.85p 17.95p 18.85p 3496
09/08/2021 19.85p 19.85p 17.95p 18.88p 33775
06/08/2021 19.85p 19.85p 17.95p 18.85p 3740
05/08/2021 19.85p 19.85p 18.55p 18.85p 40740
04/08/2021 18.05p 19.75p 18.88p 18.88p 100
03/08/2021 18.05p 19.80p 18.55p 18.85p 12447
02/08/2021 18.05p 19.70p 18.00p 18.95p 5140
30/07/2021 18.05p 19.85p 17.50p 19.00p 178925
29/07/2021 19.95p 19.95p 18.93p 18.93p 340
28/07/2021 19.85p 19.85p 18.05p 19.00p 17798
27/07/2021 18.00p 19.95p 17.55p 18.98p 12014
26/07/2021 18.00p 19.76p 18.93p 18.93p 14542
23/07/2021 18.00p 19.93p 18.00p 18.95p 8293
22/07/2021 19.10p 19.80p 18.00p 18.90p 5070
21/07/2021 19.10p 19.90p 18.85p 19.37p 182900
20/07/2021 17.95p 18.95p 17.09p 17.98p 577273
19/07/2021 18.20p 18.95p 16.36p 16.75p 252392
16/07/2021 18.25p 18.25p 18.25p 18.25p 14237
15/07/2021 18.25p 18.39p 18.11p 18.25p 26594
14/07/2021 18.45p 18.67p 18.25p 18.67p 55569
13/07/2021 18.20p 18.53p 17.80p 18.53p 17921
12/07/2021 18.00p 18.45p 18.20p 18.45p 28406
09/07/2021 18.00p 19.80p 18.00p 18.70p 118674
08/07/2021 18.20p 18.64p 18.20p 18.20p 13725
07/07/2021 18.65p 18.65p 18.20p 18.30p 141053
06/07/2021 19.00p 19.00p 18.70p 18.70p 53936
05/07/2021 18.55p 19.13p 18.75p 19.08p 7873
02/07/2021 18.55p 19.75p 18.75p 19.23p 3121
01/07/2021 18.55p 19.14p 18.00p 18.65p 85315
30/06/2021 19.05p 19.55p 18.50p 18.78p 616
29/06/2021 19.05p 19.05p 18.80p 18.90p 97211
28/06/2021 19.05p 19.50p 19.00p 19.50p 48232
25/06/2021 19.30p 19.40p 19.00p 19.13p 135720
24/06/2021 19.70p 19.85p 19.50p 19.85p 2130
23/06/2021 18.50p 19.95p 18.30p 19.35p 145359
22/06/2021 19.10p 19.10p 17.76p 18.50p 379001
21/06/2021 19.30p 19.48p 19.11p 19.48p 13577
18/06/2021 19.30p 19.85p 18.50p 19.20p 129990
17/06/2021 19.30p 19.44p 19.30p 19.37p 4365
16/06/2021 19.30p 19.85p 19.30p 19.48p 91025
15/06/2021 19.70p 19.85p 19.30p 19.30p 9398
14/06/2021 19.50p 19.58p 19.33p 19.58p 2840
11/06/2021 19.50p 19.70p 19.30p 19.58p 50010
10/06/2021 20.00p 19.70p 19.50p 19.70p 4422
09/06/2021 20.00p 20.00p 19.70p 19.85p 36193
08/06/2021 20.00p 20.00p 19.50p 19.80p 43966
07/06/2021 19.80p 20.06p 19.80p 19.80p 10221
04/06/2021 19.90p 20.90p 19.50p 20.25p 10935
03/06/2021 19.90p 20.85p 19.90p 19.90p 12695
02/06/2021 20.00p 21.20p 19.50p 20.40p 73645
01/06/2021 20.00p 20.18p 19.70p 19.85p 81742
31/05/2021 19.70p 20.04p 19.50p 19.80p 48888
28/05/2021 19.70p 20.04p 19.50p 19.80p 48888
27/05/2021 19.75p 21.80p 19.62p 20.73p 18695
26/05/2021 21.00p 21.10p 19.26p 20.30p 273696
25/05/2021 21.50p 21.50p 20.60p 20.95p 54666
24/05/2021 20.50p 20.90p 20.00p 20.50p 6572
21/05/2021 20.50p 20.50p 19.50p 19.50p 63486
20/05/2021 19.50p 19.95p 19.05p 19.50p 90826
19/05/2021 19.75p 20.05p 19.50p 20.05p 75
18/05/2021 19.75p 20.07p 19.75p 20.07p 14328
17/05/2021 19.60p 20.40p 19.60p 20.00p 38751
14/05/2021 19.50p 20.05p 19.50p 20.05p 20000
13/05/2021 20.00p 20.00p 20.00p 19.72p 74675
12/05/2021 20.20p 20.40p 20.00p 20.20p 15401
11/05/2021 20.20p 20.20p 19.80p 20.00p 27694
10/05/2021 22.00p 22.00p 19.90p 19.95p 129909
07/05/2021 21.00p 21.75p 21.00p 21.75p 50771
06/05/2021 22.00p 22.60p 20.99p 21.25p 140798
05/05/2021 22.00p 22.17p 21.20p 21.85p 52977
04/05/2021 21.90p 23.20p 21.50p 21.90p 43905
03/05/2021 22.60p 23.10p 21.90p 22.40p 193834
30/04/2021 22.60p 23.10p 21.90p 22.40p 193834
29/04/2021 23.20p 23.80p 22.30p 22.90p 117931
28/04/2021 23.70p 23.90p 22.00p 22.20p 395977
27/04/2021 23.50p 23.74p 21.90p 22.50p 258869
26/04/2021 21.10p 23.00p 20.80p 22.30p 252414
23/04/2021 21.10p 21.10p 20.10p 20.45p 118809
22/04/2021 21.40p 21.40p 20.10p 20.80p 12717
21/04/2021 20.00p 21.15p 19.85p 21.15p 49243
20/04/2021 20.00p 20.00p 19.05p 19.70p 23615
19/04/2021 21.00p 21.40p 19.86p 20.00p 72060
16/04/2021 21.00p 21.00p 19.35p 20.00p 131901
15/04/2021 21.00p 21.00p 20.00p 20.80p 44018
14/04/2021 21.00p 21.00p 19.80p 20.40p 12641
13/04/2021 20.50p 20.60p 19.20p 20.50p 128321
12/04/2021 21.50p 21.50p 19.50p 19.50p 22081
09/04/2021 21.30p 21.40p 20.10p 21.10p 42957
08/04/2021 20.50p 21.40p 19.55p 21.05p 54766
07/04/2021 22.20p 22.40p 19.50p 19.75p 318771
06/04/2021 21.00p 23.00p 19.45p 21.80p 188829
02/04/2021 17.10p 20.90p 16.40p 20.70p 291141
01/04/2021 17.10p 20.90p 16.40p 20.70p 291141
31/03/2021 17.40p 18.40p 16.90p 17.10p 116559
30/03/2021 20.40p 20.40p 17.40p 17.40p 231762
29/03/2021 22.20p 22.80p 19.80p 20.40p 210705
26/03/2021 22.00p 22.00p 20.20p 21.00p 14340
25/03/2021 22.40p 22.60p 20.00p 21.00p 34707
24/03/2021 21.80p 22.40p 20.20p 21.80p 4348
23/03/2021 22.00p 22.80p 20.00p 20.80p 18359
22/03/2021 21.00p 22.00p 20.00p 21.40p 12737
19/03/2021 21.00p 21.00p 20.20p 20.80p 72989
18/03/2021 23.00p 23.00p 20.80p 21.00p 65827
17/03/2021 23.00p 23.00p 21.40p 22.60p 31123
16/03/2021 23.00p 23.00p 21.20p 22.60p 37386
15/03/2021 20.60p 23.00p 20.60p 23.00p 88280
12/03/2021 22.60p 22.80p 20.80p 21.60p 18405
11/03/2021 20.20p 23.00p 20.20p 23.00p 501974
10/03/2021 20.80p 22.00p 19.50p 22.00p 291432
09/03/2021 22.60p 22.60p 19.00p 21.80p 425337
08/03/2021 26.00p 26.00p 21.20p 22.00p 253419
05/03/2021 24.00p 25.80p 24.00p 24.60p 94503
04/03/2021 26.00p 26.00p 24.00p 25.00p 43019
03/03/2021 25.20p 26.00p 24.60p 25.00p 82043
02/03/2021 27.00p 28.00p 22.00p 24.60p 1273326
01/03/2021 28.00p 28.00p 25.20p 26.80p 100852
26/02/2021 25.20p 27.80p 25.00p 26.60p 296977
25/02/2021 26.80p 27.80p 25.20p 26.00p 140513
24/02/2021 26.80p 26.80p 25.00p 26.40p 188943
23/02/2021 26.00p 28.00p 23.50p 26.80p 356599
22/02/2021 29.00p 29.00p 24.00p 25.20p 247566
19/02/2021 27.00p 30.00p 25.20p 27.50p 315977
18/02/2021 26.00p 26.80p 24.40p 26.40p 239841
17/02/2021 23.20p 26.80p 23.20p 25.20p 298997
16/02/2021 26.00p 26.00p 23.20p 24.40p 119492
15/02/2021 26.40p 26.80p 23.60p 25.80p 112354
12/02/2021 24.80p 26.80p 23.20p 25.10p 248210
11/02/2021 21.00p 26.00p 20.20p 25.00p 699396
10/02/2021 23.60p 24.40p 21.40p 21.60p 534042
09/02/2021 25.00p 27.20p 22.60p 23.60p 931852
08/02/2021 27.60p 32.00p 25.00p 25.30p 2441151
05/02/2021 19.50p 30.00p 18.10p 25.70p 7389621
04/02/2021 12.00p 17.00p 12.00p 15.65p 1901045
03/02/2021 11.50p 14.00p 11.10p 11.10p 1402661
02/02/2021 10.90p 11.00p 10.50p 11.00p 140707
01/02/2021 10.90p 10.90p 10.00p 10.45p 48975
29/01/2021 10.90p 11.00p 9.50p 10.75p 199779
28/01/2021 10.50p 10.90p 10.00p 10.50p 74302

*Close Price adjusted for both dividends and splits