Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2025 685.00p 685.00p 663.57p 670.00p 98352
23/12/2025 686.50p 686.50p 669.00p 669.00p 197505
22/12/2025 664.50p 678.50p 661.00p 674.00p 299280
19/12/2025 714.00p 714.00p 676.00p 677.50p 424996
18/12/2025 680.00p 707.00p 680.00p 696.50p 392736
17/12/2025 689.50p 692.50p 676.00p 682.00p 250142
16/12/2025 684.50p 695.00p 679.00p 681.50p 149447
15/12/2025 650.50p 689.50p 626.50p 686.00p 494455
12/12/2025 625.50p 643.00p 625.50p 629.50p 206367
11/12/2025 639.50p 657.00p 635.50p 639.50p 331912
10/12/2025 639.50p 652.50p 634.50p 642.50p 575092
09/12/2025 637.00p 663.50p 637.00p 646.50p 167110
08/12/2025 684.00p 684.50p 653.50p 655.00p 219234
05/12/2025 726.50p 726.50p 678.50p 678.50p 492215
04/12/2025 726.00p 726.00p 695.00p 704.00p 351375
03/12/2025 740.00p 740.00p 699.50p 723.50p 284205
02/12/2025 761.00p 773.50p 744.50p 751.00p 92281
01/12/2025 774.00p 774.00p 753.00p 757.00p 53347
28/11/2025 774.00p 774.00p 758.00p 769.00p 232579
27/11/2025 748.50p 761.06p 737.56p 761.00p 219313
26/11/2025 738.50p 750.63p 726.00p 739.50p 171212
25/11/2025 726.50p 739.50p 718.00p 738.00p 140436
24/11/2025 718.50p 736.50p 700.50p 725.00p 374688
21/11/2025 700.50p 729.00p 686.00p 715.50p 439100
20/11/2025 680.00p 697.50p 678.50p 685.00p 61606
19/11/2025 671.50p 691.00p 668.50p 686.50p 52829
18/11/2025 680.50p 702.50p 670.00p 682.50p 90351
17/11/2025 717.00p 717.00p 685.00p 685.50p 55346
14/11/2025 679.50p 708.50p 679.50p 702.00p 81820
13/11/2025 716.00p 716.00p 697.53p 710.00p 41410
12/11/2025 711.00p 716.00p 694.50p 709.00p 52971
11/11/2025 707.00p 716.50p 692.50p 712.50p 93319
10/11/2025 715.50p 715.50p 696.50p 701.00p 122064
07/11/2025 689.00p 705.50p 676.00p 698.00p 134173
06/11/2025 692.50p 704.00p 674.50p 690.00p 74980
05/11/2025 669.50p 696.50p 669.50p 692.00p 104565
04/11/2025 675.00p 700.50p 675.00p 684.00p 239614
03/11/2025 706.50p 728.50p 687.88p 690.00p 192112
31/10/2025 775.00p 775.00p 729.00p 729.00p 129007
30/10/2025 770.00p 770.00p 752.50p 759.50p 109289
29/10/2025 753.50p 767.50p 736.81p 761.50p 108152
28/10/2025 741.00p 755.00p 739.00p 746.00p 79815
27/10/2025 739.00p 769.00p 739.00p 753.00p 182645
24/10/2025 775.00p 775.00p 749.50p 759.00p 88034
23/10/2025 740.50p 762.00p 723.00p 761.00p 219961
22/10/2025 720.00p 738.50p 720.00p 738.50p 161280
21/10/2025 718.50p 719.00p 700.50p 716.00p 30187
20/10/2025 690.00p 709.00p 690.00p 704.50p 82748
17/10/2025 692.50p 704.00p 680.00p 696.50p 152222
16/10/2025 718.00p 718.00p 692.50p 704.50p 156837
15/10/2025 693.00p 711.50p 684.50p 699.50p 159200
14/10/2025 683.00p 703.50p 683.00p 699.00p 93158
13/10/2025 678.50p 709.00p 678.50p 704.00p 77431
10/10/2025 721.50p 721.50p 693.50p 697.50p 152889
09/10/2025 702.00p 734.00p 702.00p 715.50p 141501
08/10/2025 710.50p 729.50p 710.50p 722.50p 72242
07/10/2025 721.50p 741.50p 711.00p 718.00p 91444
06/10/2025 764.00p 764.00p 741.50p 743.00p 96088
03/10/2025 775.00p 775.00p 749.00p 763.50p 206947
02/10/2025 765.00p 771.50p 750.50p 770.00p 193335
01/10/2025 747.00p 759.00p 734.00p 751.00p 228494
30/09/2025 733.50p 750.50p 732.50p 743.00p 140697
29/09/2025 740.50p 740.50p 705.00p 737.50p 130631
26/09/2025 712.50p 723.00p 709.84p 719.50p 81977
25/09/2025 709.50p 726.00p 709.50p 712.50p 64797
24/09/2025 722.50p 729.00p 720.00p 722.50p 67869
23/09/2025 718.00p 744.00p 700.76p 728.00p 180449
22/09/2025 718.00p 718.00p 688.00p 706.50p 50365
19/09/2025 737.00p 737.00p 697.00p 701.50p 249902
18/09/2025 708.00p 724.00p 703.50p 715.50p 153711
17/09/2025 722.50p 722.50p 703.00p 710.00p 163375
16/09/2025 694.00p 715.00p 694.00p 706.00p 209235
15/09/2025 694.00p 715.00p 678.50p 715.00p 64491
12/09/2025 702.00p 712.00p 687.00p 691.50p 160472
11/09/2025 705.00p 705.00p 704.00p 709.00p 160391
10/09/2025 705.00p 713.50p 698.50p 704.00p 114442
09/09/2025 708.50p 716.00p 700.50p 707.50p 73761
08/09/2025 701.00p 707.50p 689.50p 710.50p 204174
05/09/2025 701.00p 701.00p 684.50p 693.00p 73917
04/09/2025 680.50p 696.00p 667.50p 687.00p 243359
03/09/2025 633.50p 669.50p 633.50p 669.50p 191662
02/09/2025 664.00p 675.50p 644.50p 648.50p 155806
01/09/2025 695.00p 695.00p 664.50p 669.50p 75184
29/08/2025 680.00p 689.00p 674.50p 676.00p 98316
28/08/2025 677.00p 691.50p 677.00p 686.00p 84988
27/08/2025 678.00p 692.50p 676.00p 685.50p 90159
26/08/2025 696.00p 704.50p 686.00p 690.50p 108688
22/08/2025 688.50p 701.50p 678.50p 700.00p 96955
21/08/2025 688.00p 706.00p 687.00p 692.00p 125728
20/08/2025 707.50p 713.00p 699.50p 701.00p 141353
19/08/2025 683.00p 712.00p 678.70p 708.50p 98160
18/08/2025 682.50p 688.00p 679.50p 680.50p 71175
15/08/2025 686.50p 707.00p 680.50p 682.00p 111436
14/08/2025 687.00p 706.00p 670.00p 700.50p 149610
13/08/2025 658.00p 688.50p 658.00p 685.00p 92545
12/08/2025 658.50p 675.50p 658.50p 671.50p 55103
11/08/2025 683.50p 683.50p 667.00p 669.50p 84549
08/08/2025 680.50p 680.50p 662.50p 669.00p 84342
07/08/2025 658.00p 674.00p 658.00p 664.50p 108092
06/08/2025 692.50p 692.50p 662.00p 671.00p 148203
05/08/2025 660.00p 683.00p 660.00p 676.00p 305790
04/08/2025 700.00p 700.00p 657.50p 667.00p 252298
01/08/2025 689.50p 692.50p 678.00p 678.00p 232277
31/07/2025 686.00p 705.00p 683.50p 688.50p 193726
30/07/2025 672.50p 692.00p 672.50p 686.00p 75165
29/07/2025 685.50p 691.00p 678.00p 687.00p 128407
28/07/2025 674.00p 690.00p 673.00p 680.00p 126307
25/07/2025 701.00p 701.00p 680.00p 681.00p 73367
24/07/2025 681.00p 696.50p 664.00p 694.00p 117677
23/07/2025 662.50p 687.50p 662.50p 679.00p 97233
22/07/2025 683.50p 692.50p 677.25p 678.00p 163495
21/07/2025 686.00p 700.00p 681.00p 685.50p 228079
18/07/2025 665.00p 705.00p 665.00p 695.00p 680930
17/07/2025 640.00p 687.50p 608.50p 678.50p 452526
16/07/2025 634.50p 645.00p 631.50p 645.00p 368475
15/07/2025 650.50p 651.50p 638.50p 638.50p 217018
14/07/2025 650.00p 659.50p 648.50p 649.00p 124443
11/07/2025 667.00p 667.50p 656.00p 656.00p 167856
10/07/2025 658.00p 666.50p 658.00p 666.50p 137018
09/07/2025 657.00p 664.50p 651.50p 658.00p 112188
08/07/2025 660.00p 682.00p 655.00p 659.50p 223168
07/07/2025 697.50p 697.50p 663.50p 664.50p 124200
04/07/2025 688.50p 689.50p 675.00p 676.50p 101992
03/07/2025 668.00p 692.00p 668.00p 691.50p 233911
02/07/2025 695.00p 700.50p 681.00p 685.50p 585140
01/07/2025 698.00p 698.00p 672.00p 687.00p 215167
30/06/2025 674.00p 688.00p 674.00p 680.50p 95948
27/06/2025 670.00p 681.00p 670.00p 680.00p 233959
26/06/2025 673.00p 677.00p 669.50p 674.00p 188705
25/06/2025 682.00p 682.00p 673.50p 673.50p 110112
24/06/2025 664.00p 680.00p 664.00p 674.00p 1143585
23/06/2025 715.50p 715.50p 660.50p 663.00p 350493
20/06/2025 680.00p 702.00p 680.00p 687.50p 484358
19/06/2025 685.00p 698.50p 671.50p 681.50p 149704
18/06/2025 661.50p 688.00p 661.50p 683.00p 2330669
17/06/2025 709.50p 709.50p 678.00p 680.00p 100897
16/06/2025 687.00p 713.00p 687.00p 693.00p 149518
13/06/2025 702.00p 722.00p 702.00p 705.50p 64833
12/06/2025 738.00p 738.00p 705.50p 716.50p 95744
11/06/2025 733.00p 735.02p 712.40p 717.00p 91822
10/06/2025 740.00p 740.00p 715.50p 722.50p 313774
09/06/2025 748.00p 748.00p 716.50p 723.00p 117525
06/06/2025 735.00p 743.00p 722.01p 728.50p 80585
05/06/2025 732.00p 742.50p 726.00p 737.50p 283298
04/06/2025 750.00p 750.00p 732.50p 733.50p 135186
03/06/2025 753.00p 753.00p 728.00p 745.00p 260799
02/06/2025 753.00p 753.00p 719.00p 734.00p 170200
30/05/2025 740.50p 753.99p 732.00p 732.00p 355107
29/05/2025 736.00p 743.50p 728.62p 737.50p 297098
28/05/2025 728.00p 740.50p 709.00p 734.50p 151452
27/05/2025 709.50p 728.50p 697.50p 725.00p 238589
23/05/2025 696.50p 711.50p 684.97p 695.50p 145473
22/05/2025 688.00p 714.00p 688.00p 705.00p 126160
21/05/2025 699.00p 721.50p 699.00p 710.00p 101578
20/05/2025 721.00p 721.00p 711.50p 720.50p 193406
19/05/2025 734.50p 734.50p 694.50p 714.50p 123262
16/05/2025 714.00p 720.44p 699.50p 714.50p 89420
15/05/2025 693.00p 710.67p 693.00p 708.50p 615911
14/05/2025 700.00p 720.50p 697.00p 709.50p 158185
13/05/2025 680.00p 706.50p 680.00p 697.00p 134441
12/05/2025 671.50p 713.50p 671.50p 696.00p 319338
09/05/2025 671.50p 701.00p 671.50p 690.00p 97236
08/05/2025 686.00p 706.00p 675.50p 683.50p 139666
07/05/2025 667.50p 681.00p 667.50p 679.50p 613406
06/05/2025 677.00p 686.50p 654.50p 680.50p 407355
02/05/2025 674.50p 676.00p 653.50p 670.50p 117856
01/05/2025 678.00p 678.00p 661.50p 667.50p 140518
30/04/2025 675.00p 676.00p 658.50p 662.00p 169224
29/04/2025 657.50p 671.50p 657.50p 670.00p 216584
28/04/2025 654.50p 667.00p 645.00p 657.50p 118244
25/04/2025 659.50p 664.50p 648.50p 655.00p 188823
24/04/2025 643.00p 656.00p 643.00p 650.50p 202508
23/04/2025 643.50p 657.50p 641.00p 649.00p 176713
22/04/2025 615.50p 630.50p 615.00p 629.00p 67713
17/04/2025 603.00p 624.00p 603.00p 620.50p 88258
16/04/2025 622.00p 632.00p 610.50p 613.00p 68854
15/04/2025 615.00p 641.68p 615.00p 625.50p 197101
14/04/2025 613.50p 622.00p 601.50p 615.50p 170350
11/04/2025 592.50p 606.00p 579.00p 598.50p 166519
10/04/2025 570.00p 588.00p 562.00p 579.00p 330934
09/04/2025 547.50p 567.00p 544.00p 551.50p 231574
08/04/2025 545.50p 587.00p 545.50p 572.50p 274275
07/04/2025 554.00p 567.50p 534.00p 546.00p 910985
04/04/2025 597.00p 597.00p 547.00p 570.00p 567207
03/04/2025 621.00p 621.00p 577.00p 582.00p 184842
02/04/2025 603.50p 619.00p 603.50p 617.50p 112021
01/04/2025 642.00p 642.00p 610.00p 615.00p 255043
31/03/2025 654.50p 654.50p 622.00p 622.00p 738220
28/03/2025 629.50p 655.00p 629.50p 639.50p 256919
27/03/2025 635.00p 648.50p 622.50p 643.50p 588318
26/03/2025 661.00p 661.00p 640.00p 641.00p 172914
25/03/2025 638.00p 651.00p 638.00p 643.00p 101948
24/03/2025 626.50p 646.50p 626.50p 642.50p 302615
21/03/2025 647.50p 647.50p 636.50p 640.00p 968195
20/03/2025 648.50p 657.19p 642.01p 647.50p 250988
19/03/2025 650.50p 657.50p 641.00p 647.00p 476045
18/03/2025 646.00p 653.00p 634.00p 653.00p 166203
17/03/2025 637.50p 637.50p 622.00p 633.50p 265939
14/03/2025 612.00p 624.00p 612.00p 623.00p 310051
13/03/2025 640.50p 648.00p 615.00p 618.00p 1073118

*Close Price adjusted for both dividends and splits