Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2021 740.50p 753.00p 736.00p 753.00p 1268328
20/12/2021 723.00p 733.50p 707.50p 733.50p 411144
17/12/2021 734.00p 740.50p 726.00p 740.50p 838224
16/12/2021 745.00p 754.50p 732.01p 736.50p 616853
15/12/2021 732.00p 747.50p 732.00p 743.50p 620588
14/12/2021 729.00p 748.00p 729.00p 737.50p 1384146
13/12/2021 716.00p 741.94p 716.00p 735.00p 248828
10/12/2021 750.00p 750.00p 728.00p 732.50p 353794
09/12/2021 726.50p 759.50p 701.50p 741.00p 2125502
08/12/2021 702.00p 724.00p 702.00p 707.00p 321602
07/12/2021 715.00p 721.00p 709.50p 720.50p 436786
06/12/2021 703.00p 709.50p 697.50p 708.00p 231506
03/12/2021 698.50p 702.00p 693.50p 696.50p 342483
02/12/2021 687.00p 697.00p 687.00p 690.50p 407379
01/12/2021 695.00p 700.50p 684.00p 693.50p 509911
30/11/2021 680.50p 691.50p 677.00p 680.00p 661829
29/11/2021 687.00p 703.00p 687.00p 691.50p 451569
26/11/2021 681.00p 698.50p 679.40p 683.00p 438935
25/11/2021 694.00p 701.00p 692.00p 698.00p 291719
24/11/2021 688.00p 707.50p 688.00p 694.00p 314581
23/11/2021 686.00p 708.50p 686.00p 703.00p 236651
22/11/2021 698.00p 704.50p 694.00p 702.50p 333207
19/11/2021 695.50p 703.00p 692.50p 698.50p 470292
18/11/2021 679.50p 701.42p 679.50p 694.50p 559225
17/11/2021 687.50p 702.00p 687.50p 692.00p 402832
16/11/2021 675.00p 693.00p 675.00p 688.00p 746902
15/11/2021 673.00p 691.50p 673.00p 687.50p 705079
12/11/2021 671.00p 687.50p 671.00p 679.00p 214714
11/11/2021 665.50p 688.50p 665.50p 684.50p 221817
10/11/2021 679.00p 683.00p 666.50p 677.50p 391005
09/11/2021 681.50p 681.50p 666.00p 671.50p 323918
08/11/2021 675.00p 676.89p 666.00p 666.00p 326707
05/11/2021 669.00p 685.50p 668.00p 671.50p 623260
04/11/2021 656.50p 672.00p 656.50p 668.50p 569678
03/11/2021 672.50p 672.50p 649.00p 653.50p 388993
02/11/2021 639.00p 664.50p 639.00p 660.00p 322181
01/11/2021 655.50p 661.50p 646.00p 650.50p 5451411
29/10/2021 640.50p 647.50p 636.50p 643.50p 276014
28/10/2021 656.00p 656.00p 637.50p 643.50p 350052
27/10/2021 645.00p 658.00p 642.56p 644.00p 310551
26/10/2021 643.50p 662.00p 643.50p 656.50p 847057
25/10/2021 635.00p 648.50p 633.50p 644.00p 342747
22/10/2021 641.50p 644.50p 627.66p 629.50p 351261
21/10/2021 627.00p 633.50p 618.50p 630.00p 268771
20/10/2021 639.50p 642.50p 627.50p 631.50p 484374
19/10/2021 635.00p 641.50p 633.50p 639.00p 418157
18/10/2021 625.50p 635.00p 623.00p 631.00p 310317
15/10/2021 640.00p 640.00p 628.00p 637.00p 636097
14/10/2021 626.50p 635.00p 621.50p 632.00p 395159
13/10/2021 608.50p 626.00p 599.98p 622.50p 1230966
12/10/2021 605.00p 615.00p 604.55p 609.00p 1078709
11/10/2021 610.00p 627.00p 607.22p 614.00p 592982
08/10/2021 628.50p 633.50p 621.00p 621.00p 475117
07/10/2021 628.00p 632.00p 618.50p 625.00p 472351
06/10/2021 625.50p 631.50p 617.50p 621.50p 556194
05/10/2021 618.50p 634.50p 618.50p 630.50p 489937
04/10/2021 648.00p 648.50p 584.00p 620.00p 1486818
01/10/2021 675.50p 682.30p 665.00p 666.00p 240783
30/09/2021 702.00p 702.00p 681.50p 683.50p 391476
29/09/2021 683.00p 708.50p 683.00p 687.00p 274883
28/09/2021 687.50p 700.00p 681.00p 694.50p 886197
27/09/2021 708.50p 717.50p 695.50p 695.50p 239424
24/09/2021 698.50p 706.00p 687.50p 701.50p 242224
23/09/2021 703.50p 711.00p 696.00p 700.00p 494803
22/09/2021 670.50p 701.00p 670.50p 697.50p 495581
21/09/2021 676.00p 691.50p 674.00p 683.00p 583341
20/09/2021 670.50p 673.50p 645.00p 670.00p 490140
17/09/2021 650.00p 665.97p 650.00p 656.50p 458549
16/09/2021 650.00p 661.00p 650.00p 656.00p 460780
15/09/2021 661.50p 672.00p 657.00p 657.00p 335486
14/09/2021 670.00p 679.50p 666.00p 667.50p 340525
13/09/2021 671.50p 676.00p 663.50p 663.50p 395446
10/09/2021 658.50p 673.50p 658.50p 666.50p 288410
09/09/2021 662.50p 673.00p 655.50p 667.50p 291156
08/09/2021 682.50p 684.00p 664.00p 668.00p 380071
07/09/2021 670.00p 678.50p 670.00p 673.00p 348444
06/09/2021 699.00p 699.00p 676.00p 676.00p 317174
03/09/2021 679.00p 684.50p 671.00p 679.00p 387216
02/09/2021 683.00p 686.00p 669.50p 673.50p 284650
01/09/2021 678.00p 685.00p 674.92p 679.50p 384046
31/08/2021 672.00p 676.00p 660.50p 669.00p 476338
27/08/2021 660.00p 667.50p 657.00p 662.50p 473705
26/08/2021 668.50p 668.50p 652.00p 656.50p 501651
25/08/2021 635.00p 655.00p 634.50p 650.00p 304725
24/08/2021 639.00p 642.50p 633.50p 636.50p 211122
23/08/2021 628.00p 641.50p 628.00p 635.50p 412875
20/08/2021 618.50p 632.50p 616.50p 630.00p 265726
19/08/2021 619.00p 624.00p 613.50p 619.00p 469865
18/08/2021 640.00p 640.00p 625.00p 627.50p 272593
17/08/2021 623.00p 639.00p 623.00p 628.00p 406768
16/08/2021 621.50p 633.00p 621.50p 628.00p 278885
13/08/2021 630.50p 631.00p 623.00p 628.50p 366515
12/08/2021 628.00p 632.00p 624.00p 624.00p 180363
11/08/2021 626.00p 635.50p 619.00p 626.00p 340446
10/08/2021 616.00p 632.50p 610.00p 621.00p 482872
09/08/2021 589.00p 612.00p 581.50p 608.00p 602332
06/08/2021 611.00p 615.50p 577.00p 587.00p 863560
05/08/2021 602.50p 623.50p 591.21p 613.50p 575866
04/08/2021 600.50p 622.50p 600.50p 615.00p 264624
03/08/2021 607.00p 621.50p 603.00p 613.50p 305593
02/08/2021 587.00p 616.00p 587.00p 607.50p 254086
30/07/2021 598.50p 603.50p 594.50p 603.50p 226785
29/07/2021 610.00p 610.00p 589.50p 597.50p 265684
28/07/2021 600.50p 609.47p 594.00p 601.00p 182602
27/07/2021 611.00p 611.00p 588.00p 598.00p 362318
26/07/2021 590.50p 599.50p 590.50p 594.00p 348528
23/07/2021 603.50p 603.50p 593.00p 595.00p 452550
22/07/2021 613.50p 613.50p 598.50p 598.50p 334646
21/07/2021 565.00p 600.50p 564.00p 597.00p 366379
20/07/2021 573.00p 580.00p 568.50p 578.00p 393781
19/07/2021 589.50p 589.50p 561.00p 568.50p 520619
16/07/2021 600.00p 603.00p 580.86p 594.00p 437582
15/07/2021 606.00p 611.00p 596.00p 596.00p 528613
14/07/2021 605.50p 611.00p 597.50p 609.00p 161551
13/07/2021 588.00p 606.50p 588.00p 604.50p 184144
12/07/2021 609.00p 613.00p 599.50p 602.50p 259485
09/07/2021 604.50p 612.50p 601.00p 611.00p 243891
08/07/2021 617.00p 617.00p 598.00p 601.00p 396249
07/07/2021 605.00p 610.00p 600.00p 604.00p 217355
06/07/2021 599.00p 613.00p 599.00p 603.50p 260118
05/07/2021 623.00p 631.00p 611.51p 614.50p 160566
02/07/2021 618.00p 618.00p 605.50p 615.50p 195127
01/07/2021 606.50p 620.50p 600.50p 610.00p 267286
30/06/2021 594.00p 609.50p 594.00p 602.50p 405805
29/06/2021 603.00p 612.50p 600.50p 609.00p 681992
28/06/2021 600.00p 605.00p 594.50p 601.00p 330203
25/06/2021 594.00p 603.00p 592.00p 600.00p 432798
24/06/2021 589.50p 596.50p 587.00p 592.50p 472706
23/06/2021 577.50p 588.50p 575.00p 586.50p 362312
22/06/2021 581.50p 581.50p 566.00p 579.50p 613052
21/06/2021 588.00p 588.00p 565.50p 578.50p 567114
18/06/2021 585.00p 589.00p 573.50p 577.00p 1075980
17/06/2021 574.00p 581.50p 574.00p 578.00p 428580
16/06/2021 575.50p 580.00p 568.01p 578.00p 432316
15/06/2021 591.00p 591.00p 569.50p 570.00p 367347
14/06/2021 580.00p 581.00p 571.50p 572.50p 283893
11/06/2021 586.50p 586.50p 573.00p 574.50p 174300
10/06/2021 576.00p 580.50p 568.50p 572.50p 267740
09/06/2021 586.50p 598.00p 572.50p 572.50p 247840
08/06/2021 575.00p 586.00p 565.77p 578.50p 305255
07/06/2021 575.00p 580.00p 573.60p 576.50p 334801
04/06/2021 577.00p 582.00p 574.00p 578.00p 351678
03/06/2021 573.50p 589.50p 573.50p 577.50p 238745
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

*Close Price adjusted for both dividends and splits