Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/05/2020 306.60p 330.60p 296.60p 320.80p 699019
27/05/2020 292.40p 306.10p 288.20p 298.80p 441510
26/05/2020 266.40p 289.80p 266.40p 287.20p 419944
22/05/2020 259.80p 270.00p 249.00p 266.00p 261224
21/05/2020 259.20p 269.80p 255.74p 263.20p 181758
20/05/2020 277.40p 277.40p 257.00p 264.80p 555259
19/05/2020 266.80p 277.40p 261.50p 275.80p 462927
18/05/2020 251.60p 263.83p 249.81p 263.00p 216076
15/05/2020 240.40p 246.57p 236.40p 244.00p 332556
14/05/2020 236.20p 243.48p 228.60p 240.00p 718634
13/05/2020 234.60p 243.20p 228.31p 241.20p 1406310
12/05/2020 243.60p 249.00p 238.00p 241.40p 321952
11/05/2020 258.40p 266.80p 243.00p 244.80p 701500
07/05/2020 257.00p 257.00p 247.29p 251.80p 247779
06/05/2020 250.60p 257.37p 249.00p 250.80p 291128
05/05/2020 254.60p 262.40p 243.00p 249.60p 352608
01/05/2020 250.40p 255.40p 241.00p 251.60p 508813
30/04/2020 263.00p 273.80p 248.80p 260.00p 798026
29/04/2020 247.60p 264.20p 246.54p 261.20p 693107
28/04/2020 235.40p 246.02p 229.00p 244.00p 637101
27/04/2020 232.40p 240.20p 225.74p 230.20p 633831
24/04/2020 230.00p 235.60p 222.20p 226.60p 652857
23/04/2020 231.60p 236.20p 226.00p 236.20p 400401
22/04/2020 220.60p 226.98p 220.60p 226.00p 582671
21/04/2020 233.00p 233.00p 222.20p 226.20p 495798
20/04/2020 235.00p 240.60p 223.40p 237.20p 856690
17/04/2020 225.00p 234.00p 218.60p 230.00p 850458
16/04/2020 205.00p 225.00p 204.40p 221.00p 937150
15/04/2020 243.20p 247.80p 206.00p 208.00p 851980
14/04/2020 238.00p 250.00p 228.18p 242.60p 1072719
09/04/2020 222.00p 238.80p 220.00p 230.80p 1435666
08/04/2020 206.60p 222.20p 197.00p 221.80p 771265
07/04/2020 201.80p 222.80p 200.60p 201.80p 1005683
06/04/2020 189.00p 202.81p 188.20p 192.10p 711455
03/04/2020 184.90p 189.50p 182.20p 185.20p 662705
02/04/2020 188.60p 191.90p 180.90p 184.20p 558352
01/04/2020 184.60p 189.70p 174.20p 185.90p 973349
31/03/2020 191.30p 200.27p 177.90p 182.60p 1063132
30/03/2020 216.40p 216.40p 179.20p 187.10p 1044334
27/03/2020 260.80p 263.40p 210.20p 210.20p 560176
26/03/2020 249.40p 255.20p 225.40p 255.20p 747072
25/03/2020 239.00p 286.40p 236.80p 245.80p 856848
24/03/2020 240.40p 241.07p 226.20p 233.60p 704009
23/03/2020 226.00p 234.00p 216.80p 231.00p 664323
20/03/2020 221.60p 253.78p 214.60p 230.40p 1553160
19/03/2020 222.80p 235.00p 201.60p 226.20p 1513294
18/03/2020 214.20p 233.40p 207.20p 228.20p 1855275
17/03/2020 222.20p 226.00p 187.60p 217.20p 1460961
16/03/2020 240.80p 241.12p 175.50p 215.60p 1746271
13/03/2020 266.80p 280.94p 246.60p 250.60p 1340029
12/03/2020 293.40p 293.40p 255.00p 259.00p 1399374
11/03/2020 303.20p 318.80p 298.60p 301.40p 1456986
10/03/2020 302.60p 322.80p 294.60p 297.40p 1101574
09/03/2020 326.20p 330.34p 302.00p 303.00p 853619
06/03/2020 336.60p 336.60p 316.80p 329.40p 1740722
05/03/2020 355.80p 368.80p 341.40p 343.40p 632543
04/03/2020 367.00p 379.40p 355.20p 365.00p 814840
03/03/2020 374.80p 386.71p 360.60p 361.40p 637575
02/03/2020 394.20p 399.40p 360.60p 370.00p 1006497
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