Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 673.00p 681.50p 660.00p 676.50p 352531
30/09/2022 674.50p 684.26p 653.50p 678.00p 658235
29/09/2022 713.00p 713.00p 666.00p 667.00p 607226
28/09/2022 707.50p 713.50p 676.00p 713.50p 653159
27/09/2022 719.50p 730.00p 703.50p 707.50p 514914
26/09/2022 741.00p 750.50p 717.50p 720.00p 480556
23/09/2022 757.50p 775.00p 739.00p 741.00p 422269
22/09/2022 770.50p 781.00p 762.00p 763.50p 496355
21/09/2022 768.00p 788.00p 766.00p 788.00p 544248
20/09/2022 768.50p 792.50p 766.50p 777.00p 447643
19/09/2022 800.00p 800.00p 776.50p 786.00p 1223732
16/09/2022 800.00p 800.00p 776.50p 786.00p 1223732
15/09/2022 815.00p 820.00p 793.50p 801.50p 326969
14/09/2022 807.50p 824.50p 794.50p 799.50p 285484
13/09/2022 850.00p 862.00p 817.50p 821.00p 859602
12/09/2022 809.00p 856.00p 804.00p 856.00p 4168682
09/09/2022 811.50p 816.50p 794.00p 812.00p 490864
08/09/2022 791.00p 808.50p 784.50p 804.00p 589657
07/09/2022 799.50p 812.00p 794.50p 812.00p 542000
06/09/2022 785.50p 837.00p 785.50p 814.50p 160594
05/09/2022 795.50p 816.50p 772.50p 801.00p 252583
02/09/2022 802.00p 812.00p 784.50p 802.00p 228200
01/09/2022 781.50p 805.50p 781.50p 800.00p 324449
31/08/2022 823.50p 823.50p 798.00p 805.00p 417116
30/08/2022 800.50p 825.06p 800.50p 808.50p 320427
29/08/2022 825.50p 840.00p 806.00p 810.00p 208407
26/08/2022 825.50p 840.00p 806.00p 810.00p 208407
25/08/2022 814.50p 839.00p 814.50p 834.00p 162744
24/08/2022 843.50p 843.50p 815.00p 836.00p 287019
23/08/2022 856.50p 857.10p 810.40p 825.00p 359007
22/08/2022 853.00p 880.00p 849.50p 855.50p 242734
19/08/2022 870.00p 882.00p 868.80p 877.00p 377208
18/08/2022 902.00p 902.00p 862.00p 883.00p 252473
17/08/2022 876.50p 903.50p 876.50p 890.50p 206623
16/08/2022 907.00p 907.00p 885.00p 898.00p 155433
15/08/2022 865.50p 901.00p 865.50p 892.00p 176202
12/08/2022 882.00p 905.50p 881.00p 887.50p 157778
11/08/2022 882.00p 912.50p 882.00p 902.00p 729605
10/08/2022 868.00p 906.50p 868.00p 906.50p 259540
09/08/2022 903.00p 910.00p 878.50p 882.50p 260827
08/08/2022 889.00p 912.00p 876.50p 889.50p 194481
05/08/2022 902.00p 902.16p 869.00p 884.00p 361163
04/08/2022 889.50p 901.00p 889.50p 893.50p 525968
03/08/2022 875.50p 889.80p 875.50p 883.00p 697270
02/08/2022 902.00p 908.30p 886.50p 891.00p 209910
01/08/2022 896.00p 909.50p 885.50p 900.50p 303800
29/07/2022 900.00p 907.50p 893.50p 896.50p 371586
28/07/2022 894.50p 909.80p 879.40p 892.50p 479857
27/07/2022 863.00p 894.50p 863.00p 886.50p 457448
26/07/2022 925.00p 931.00p 876.00p 886.50p 506789
25/07/2022 926.00p 943.50p 917.50p 922.00p 609046
22/07/2022 940.50p 961.50p 921.50p 942.00p 1858560
21/07/2022 771.50p 1,001.69p 761.12p 949.50p 4298588
20/07/2022 758.00p 759.00p 702.00p 750.00p 523071
19/07/2022 702.00p 753.50p 702.00p 752.50p 516347
18/07/2022 723.00p 724.50p 711.00p 724.50p 336096
15/07/2022 702.50p 708.50p 679.50p 707.50p 438295
14/07/2022 695.50p 695.50p 682.33p 686.50p 349632
13/07/2022 676.50p 706.00p 676.50p 691.00p 409639
12/07/2022 709.00p 709.00p 687.50p 692.00p 594797
11/07/2022 695.00p 700.66p 684.50p 694.00p 525577
08/07/2022 694.00p 700.00p 684.00p 698.00p 452818
07/07/2022 668.00p 692.50p 668.00p 688.00p 456771
06/07/2022 674.00p 678.00p 663.22p 667.00p 481808
05/07/2022 674.00p 674.47p 652.50p 657.50p 343915
04/07/2022 682.50p 682.50p 660.50p 668.00p 191065
01/07/2022 661.50p 672.50p 659.00p 665.00p 313235
30/06/2022 665.50p 671.50p 653.00p 665.50p 297124
29/06/2022 662.00p 676.50p 656.50p 671.50p 461989
28/06/2022 671.50p 680.50p 668.00p 668.00p 436876
27/06/2022 660.00p 682.00p 652.00p 673.00p 226642
24/06/2022 630.50p 670.00p 625.00p 668.50p 396961
23/06/2022 630.00p 646.00p 629.50p 641.00p 331364
22/06/2022 611.50p 635.50p 611.50p 629.00p 372420
21/06/2022 612.00p 638.00p 612.00p 624.50p 402908
20/06/2022 624.00p 641.00p 610.00p 625.50p 346229
17/06/2022 601.50p 619.00p 581.52p 606.00p 1301599
16/06/2022 637.50p 644.50p 573.65p 600.00p 1821287
15/06/2022 651.50p 656.50p 645.00p 648.00p 610230
14/06/2022 663.50p 670.00p 643.00p 644.00p 888662
13/06/2022 676.00p 676.00p 651.07p 660.50p 722252
10/06/2022 685.00p 699.50p 673.50p 673.50p 380852
09/06/2022 680.50p 703.50p 680.50p 695.00p 363379
08/06/2022 687.50p 700.50p 686.50p 696.50p 404393
07/06/2022 690.00p 704.00p 676.00p 687.50p 472644
06/06/2022 700.00p 707.50p 699.04p 701.00p 263240
03/06/2022 703.00p 706.00p 693.00p 698.50p 1888570
02/06/2022 703.00p 706.00p 693.00p 698.50p 1888570
01/06/2022 703.00p 706.00p 693.00p 698.50p 1800234
31/05/2022 677.50p 701.50p 677.50p 691.00p 1553620
30/05/2022 694.00p 700.50p 689.00p 695.00p 306898
27/05/2022 674.50p 697.00p 674.00p 689.50p 267922
26/05/2022 654.50p 672.00p 631.50p 672.00p 528788
25/05/2022 634.00p 644.00p 611.00p 639.00p 1168945
24/05/2022 657.00p 669.50p 629.00p 634.00p 566347
23/05/2022 666.50p 675.00p 665.50p 675.00p 329031
20/05/2022 665.00p 667.50p 658.00p 662.00p 342817
19/05/2022 673.00p 678.00p 653.00p 660.00p 538342
18/05/2022 690.50p 701.50p 678.50p 678.50p 1035830
17/05/2022 689.50p 701.50p 680.50p 688.50p 401496
16/05/2022 671.50p 689.00p 671.50p 687.00p 348799
13/05/2022 658.50p 693.00p 658.50p 685.00p 424318
12/05/2022 653.50p 678.00p 649.50p 674.50p 1618931
11/05/2022 662.00p 672.50p 650.50p 661.50p 570953
10/05/2022 647.50p 660.50p 646.00p 650.00p 468965
09/05/2022 646.00p 662.00p 645.00p 647.00p 436356
06/05/2022 646.50p 665.00p 646.50p 658.50p 542027
05/05/2022 658.50p 669.00p 654.00p 660.00p 1226866
04/05/2022 703.00p 703.00p 650.00p 650.00p 1483079
03/05/2022 687.50p 693.00p 667.50p 686.00p 359941
02/05/2022 695.00p 700.00p 677.50p 679.00p 370040
29/04/2022 695.00p 700.00p 677.50p 679.00p 370040
28/04/2022 669.00p 682.00p 667.50p 679.00p 297017
27/04/2022 672.50p 678.50p 662.00p 663.50p 592515
26/04/2022 688.50p 693.00p 671.00p 671.00p 663064
25/04/2022 675.50p 689.00p 669.00p 682.50p 450668
22/04/2022 700.00p 701.50p 690.00p 690.00p 413730
21/04/2022 700.50p 703.00p 697.50p 700.50p 370986
20/04/2022 718.00p 718.00p 694.00p 701.50p 300356
19/04/2022 693.50p 702.50p 688.00p 699.00p 371010
18/04/2022 687.50p 702.00p 687.50p 698.50p 356647
15/04/2022 687.50p 702.00p 687.50p 698.50p 356647
14/04/2022 687.50p 702.00p 687.50p 698.50p 356647
13/04/2022 661.00p 691.00p 661.00p 688.50p 390607
12/04/2022 653.00p 683.50p 653.00p 680.00p 1008857
11/04/2022 674.00p 674.00p 653.50p 664.00p 499462
08/04/2022 643.00p 664.50p 643.00p 664.00p 1023957
07/04/2022 668.50p 670.00p 656.00p 660.00p 606061
06/04/2022 669.50p 694.00p 655.00p 665.00p 639457
05/04/2022 679.00p 689.00p 660.00p 685.00p 1164461
04/04/2022 662.00p 672.50p 645.00p 662.00p 423715
01/04/2022 651.00p 663.00p 642.50p 656.00p 488548
31/03/2022 673.50p 679.00p 633.70p 634.00p 199558
30/03/2022 701.00p 705.00p 669.00p 672.50p 325773
29/03/2022 673.00p 702.00p 669.00p 700.50p 4738060
28/03/2022 659.50p 682.50p 659.50p 675.00p 2851738
25/03/2022 670.00p 679.50p 667.35p 672.50p 296006
24/03/2022 673.00p 677.50p 660.00p 666.50p 330786
23/03/2022 654.50p 679.50p 654.50p 671.50p 768379
22/03/2022 649.50p 673.30p 649.50p 671.50p 374305
21/03/2022 669.00p 671.00p 659.50p 663.50p 927775
18/03/2022 656.00p 666.00p 644.00p 662.00p 647109
17/03/2022 658.00p 670.91p 637.50p 646.50p 461794
16/03/2022 637.50p 650.50p 629.50p 643.50p 752144
15/03/2022 617.50p 636.50p 617.00p 626.00p 511148
14/03/2022 614.00p 639.50p 610.50p 634.50p 330959
11/03/2022 619.50p 631.50p 612.00p 613.50p 333596
10/03/2022 601.50p 624.50p 601.50p 605.50p 318237
09/03/2022 600.00p 627.00p 592.00p 618.50p 519388
08/03/2022 549.50p 588.00p 549.50p 584.50p 539011
07/03/2022 557.50p 576.00p 523.50p 562.50p 614755
04/03/2022 584.00p 584.00p 556.50p 566.50p 684395
03/03/2022 621.00p 626.00p 585.00p 585.00p 418442
02/03/2022 623.50p 624.50p 593.50p 616.50p 547983
01/03/2022 638.00p 644.50p 606.50p 606.50p 376149
28/02/2022 656.00p 656.00p 616.00p 636.50p 827794
25/02/2022 631.00p 642.00p 628.50p 638.50p 386521
24/02/2022 635.00p 641.00p 606.00p 621.00p 628527
23/02/2022 667.50p 676.00p 647.50p 647.50p 416045
22/02/2022 659.00p 677.50p 658.40p 666.00p 816615
21/02/2022 698.50p 698.50p 668.00p 678.00p 404796
18/02/2022 716.50p 716.50p 681.04p 682.00p 341929
17/02/2022 719.00p 719.00p 696.50p 696.50p 1011693
16/02/2022 720.50p 720.50p 695.00p 705.00p 337115
15/02/2022 701.50p 706.50p 685.00p 701.50p 1393007
14/02/2022 696.00p 703.50p 676.60p 687.50p 1773119
11/02/2022 713.50p 724.50p 712.50p 712.50p 126957
10/02/2022 724.50p 734.00p 714.00p 733.00p 229041
09/02/2022 714.00p 728.00p 697.20p 726.00p 190211
08/02/2022 709.50p 720.60p 699.50p 707.00p 366623
07/02/2022 702.50p 716.50p 702.50p 709.50p 150929
04/02/2022 729.00p 736.50p 707.00p 707.50p 151799
03/02/2022 740.50p 751.20p 723.20p 729.00p 292983
02/02/2022 748.50p 752.50p 744.80p 746.00p 195932
01/02/2022 734.50p 752.30p 734.50p 746.00p 168994
31/01/2022 730.50p 736.00p 719.40p 732.00p 188492
28/01/2022 735.50p 737.00p 719.00p 724.00p 367365
27/01/2022 710.50p 733.50p 710.50p 729.50p 375351
26/01/2022 731.50p 742.20p 727.00p 729.50p 215839
25/01/2022 719.50p 741.10p 718.95p 729.00p 520972
24/01/2022 749.50p 750.50p 710.50p 718.00p 563280
21/01/2022 748.00p 752.50p 739.50p 752.50p 217928
20/01/2022 762.50p 769.00p 754.50p 756.50p 174169
19/01/2022 777.50p 777.50p 748.44p 763.50p 387931
18/01/2022 801.00p 801.00p 756.00p 756.50p 227582
17/01/2022 774.00p 786.50p 771.50p 777.00p 208741
14/01/2022 820.00p 820.00p 774.50p 774.50p 253279
13/01/2022 796.50p 818.50p 795.00p 795.00p 351493
12/01/2022 804.50p 827.00p 804.50p 813.50p 708783
10/01/2022 800.00p 801.50p 779.50p 786.50p 617496
07/01/2022 768.00p 793.00p 768.00p 785.50p 173841
06/01/2022 780.00p 794.00p 777.00p 784.50p 427616
05/01/2022 788.50p 797.00p 782.00p 791.00p 227390
04/01/2022 785.00p 802.50p 783.00p 787.00p 876421
31/12/2021 783.00p 783.00p 769.50p 771.00p 98493
30/12/2021 755.00p 780.50p 755.00p 777.50p 267169
29/12/2021 762.00p 779.00p 755.90p 770.00p 521906
24/12/2021 751.00p 754.50p 745.50p 745.50p 55744
23/12/2021 740.00p 760.50p 740.00p 750.50p 244849
22/12/2021 752.50p 758.50p 746.50p 753.00p 299346

*Close Price adjusted for both dividends and splits