Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2025 661.50p 661.50p 640.00p 641.00p 1346052
10/03/2025 649.50p 650.50p 638.06p 645.50p 190397
07/03/2025 629.50p 640.50p 628.50p 640.50p 283030
06/03/2025 635.00p 641.07p 625.00p 632.00p 245568
05/03/2025 626.00p 629.00p 619.50p 627.50p 861936
04/03/2025 615.00p 627.50p 615.00p 619.00p 508369
03/03/2025 620.50p 635.00p 620.50p 630.50p 325256
28/02/2025 616.50p 636.00p 613.00p 626.50p 1416991
27/02/2025 620.50p 623.00p 616.50p 621.00p 550984
26/02/2025 620.50p 627.50p 620.50p 621.00p 153629
25/02/2025 621.00p 625.00p 620.50p 621.00p 175351
24/02/2025 627.00p 627.50p 619.50p 622.00p 223832
21/02/2025 619.50p 631.50p 619.00p 621.50p 168935
20/02/2025 607.50p 622.00p 607.50p 621.00p 277734
19/02/2025 618.00p 624.00p 614.00p 621.00p 505121
18/02/2025 621.00p 623.90p 618.50p 621.00p 272009
17/02/2025 621.00p 625.50p 620.50p 624.50p 160549
14/02/2025 608.50p 625.50p 607.50p 621.00p 308693
13/02/2025 651.00p 651.00p 607.00p 609.50p 375823
12/02/2025 616.50p 638.12p 616.50p 631.00p 227779
11/02/2025 616.50p 634.00p 616.50p 631.50p 329929
10/02/2025 631.00p 635.50p 624.50p 629.00p 1167400
07/02/2025 617.50p 632.00p 617.50p 629.00p 490973
06/02/2025 615.00p 638.00p 615.00p 628.00p 242084
05/02/2025 636.00p 636.00p 620.00p 626.50p 238918
04/02/2025 622.00p 632.00p 619.50p 625.50p 203361
03/02/2025 640.00p 640.00p 619.50p 622.00p 190203
31/01/2025 632.50p 637.50p 625.00p 636.00p 239415
30/01/2025 623.00p 638.00p 619.00p 630.50p 285486
29/01/2025 610.00p 628.50p 610.00p 621.00p 244223
28/01/2025 599.50p 620.00p 594.50p 618.50p 327124
27/01/2025 588.00p 605.50p 588.00p 598.50p 185981
24/01/2025 594.00p 609.00p 594.00p 604.00p 203908
23/01/2025 584.50p 599.50p 584.50p 599.50p 819471
22/01/2025 614.00p 614.00p 594.50p 595.00p 213373
21/01/2025 613.50p 613.50p 591.50p 602.50p 241000
20/01/2025 582.00p 601.00p 582.00p 596.00p 204552
17/01/2025 601.00p 611.00p 591.00p 593.50p 243964
16/01/2025 601.50p 601.50p 589.50p 601.00p 249229
15/01/2025 592.00p 596.36p 579.50p 594.00p 225690
14/01/2025 568.00p 583.00p 567.00p 580.50p 367194
13/01/2025 588.00p 588.00p 575.50p 577.50p 243748
10/01/2025 575.00p 586.50p 575.00p 581.00p 217959
09/01/2025 587.50p 587.50p 565.00p 586.00p 1179605
08/01/2025 589.00p 599.00p 571.00p 571.00p 346087
07/01/2025 597.00p 605.99p 587.50p 589.50p 309433
06/01/2025 595.00p 613.04p 585.00p 603.50p 214019
03/01/2025 601.00p 608.00p 597.00p 597.00p 246377
02/01/2025 615.00p 625.00p 602.93p 605.00p 135292
31/12/2024 613.00p 613.00p 604.50p 609.00p 65905
30/12/2024 617.00p 617.00p 601.50p 605.50p 142873
27/12/2024 608.50p 614.00p 601.50p 605.50p 259007
24/12/2024 613.50p 620.00p 606.00p 615.50p 98664
23/12/2024 620.00p 623.00p 603.50p 605.50p 1308170
20/12/2024 613.50p 635.50p 606.00p 626.50p 3539458
19/12/2024 605.50p 614.50p 604.93p 609.50p 440609
18/12/2024 611.00p 619.50p 605.50p 610.00p 540147
17/12/2024 604.50p 613.00p 604.50p 606.50p 1930294
16/12/2024 616.50p 616.50p 604.00p 612.50p 483136
13/12/2024 613.50p 622.50p 613.50p 616.50p 499590
12/12/2024 625.00p 630.00p 619.50p 624.00p 435067
11/12/2024 625.00p 630.00p 622.00p 624.50p 436771
10/12/2024 646.00p 646.00p 628.78p 632.00p 532740
09/12/2024 629.50p 638.00p 621.00p 632.00p 723292
06/12/2024 653.00p 667.50p 638.00p 638.00p 875213
05/12/2024 640.00p 677.00p 626.50p 662.00p 3335596
04/12/2024 753.50p 762.50p 739.00p 741.00p 671023
03/12/2024 745.00p 751.00p 739.00p 751.00p 323668
02/12/2024 738.00p 744.50p 728.00p 741.00p 215866
29/11/2024 735.50p 745.98p 730.00p 736.50p 384682
28/11/2024 760.00p 768.00p 729.00p 738.00p 554042
27/11/2024 761.00p 761.00p 745.00p 752.50p 202263
26/11/2024 762.00p 764.00p 750.00p 750.00p 519458
25/11/2024 747.50p 764.50p 747.50p 762.00p 239297
22/11/2024 741.00p 751.50p 736.00p 747.50p 203639
21/11/2024 751.00p 756.50p 714.50p 732.50p 423062
20/11/2024 749.50p 754.01p 736.50p 737.00p 168798
19/11/2024 765.50p 766.50p 736.50p 749.50p 365435
18/11/2024 745.50p 753.00p 744.50p 750.50p 214273
15/11/2024 741.50p 748.00p 732.50p 748.00p 483150
14/11/2024 727.50p 737.50p 718.50p 733.00p 290975
13/11/2024 731.00p 739.50p 724.00p 730.00p 260691
12/11/2024 740.00p 749.50p 719.00p 727.50p 333369
11/11/2024 761.50p 772.00p 750.00p 750.00p 255477
08/11/2024 765.50p 768.00p 750.00p 757.00p 246061
07/11/2024 761.00p 766.50p 753.50p 765.50p 363094
06/11/2024 776.00p 790.50p 748.00p 754.50p 351331
05/11/2024 769.50p 786.00p 769.50p 775.00p 160331
04/11/2024 779.00p 790.50p 769.50p 780.00p 254591
01/11/2024 754.50p 770.50p 754.50p 767.00p 246553
31/10/2024 788.00p 789.22p 753.00p 761.00p 466617
30/10/2024 791.00p 802.50p 780.50p 784.50p 279584
29/10/2024 824.00p 824.00p 784.00p 786.00p 169515
28/10/2024 800.00p 806.00p 794.00p 803.00p 159285
25/10/2024 804.00p 804.00p 789.50p 792.50p 189583
24/10/2024 796.00p 803.00p 779.00p 795.50p 174633
23/10/2024 810.00p 813.00p 795.50p 795.50p 211046
22/10/2024 798.50p 820.50p 793.50p 810.00p 256836
21/10/2024 825.50p 830.29p 810.00p 810.00p 699312
18/10/2024 815.00p 834.50p 815.00p 825.50p 659270
17/10/2024 820.50p 824.00p 814.50p 821.50p 162589
16/10/2024 813.00p 822.00p 806.00p 819.50p 172797
15/10/2024 809.00p 814.00p 797.00p 806.00p 259630
14/10/2024 806.00p 813.50p 797.00p 798.50p 311107
11/10/2024 816.00p 817.00p 805.00p 811.00p 159519
10/10/2024 801.00p 817.00p 801.00p 808.50p 1365185
09/10/2024 818.50p 821.00p 813.50p 817.50p 104108
08/10/2024 815.50p 816.00p 808.50p 811.50p 1068231
07/10/2024 829.00p 829.00p 808.00p 821.50p 241151
04/10/2024 806.00p 819.00p 805.50p 813.00p 176922
03/10/2024 816.00p 818.00p 799.50p 806.50p 218458
02/10/2024 830.50p 830.50p 804.50p 811.50p 257265
01/10/2024 833.00p 838.99p 810.50p 815.50p 306247
30/09/2024 850.00p 903.02p 833.00p 833.50p 670207
27/09/2024 851.50p 869.00p 848.50p 867.00p 204081
26/09/2024 843.00p 859.00p 832.00p 846.00p 219488
25/09/2024 822.00p 842.00p 822.00p 828.50p 167256
24/09/2024 852.50p 852.50p 836.50p 837.00p 125165
23/09/2024 836.50p 852.50p 831.00p 841.00p 382292
20/09/2024 874.00p 881.50p 842.50p 842.50p 939606
19/09/2024 869.50p 885.00p 869.50p 882.00p 256284
18/09/2024 870.00p 882.50p 861.50p 865.00p 165366
17/09/2024 854.50p 870.00p 847.00p 870.00p 222804
16/09/2024 844.50p 853.00p 836.00p 853.00p 143655
13/09/2024 836.50p 849.50p 831.00p 845.00p 232915
12/09/2024 810.50p 831.50p 810.00p 828.50p 938057
11/09/2024 837.50p 837.50p 812.50p 819.00p 114282
10/09/2024 814.50p 835.44p 814.50p 826.00p 182618
09/09/2024 832.50p 835.50p 824.50p 830.00p 360244
06/09/2024 856.50p 856.50p 821.50p 823.50p 176115
05/09/2024 831.00p 849.00p 831.00p 843.50p 157435
04/09/2024 858.00p 858.50p 837.00p 846.00p 168361
03/09/2024 857.50p 866.00p 857.50p 861.00p 214349
02/09/2024 848.00p 870.00p 848.00p 865.00p 104307
30/08/2024 866.50p 874.50p 859.50p 863.00p 149537
29/08/2024 855.00p 865.00p 847.50p 862.00p 136807
28/08/2024 869.00p 869.00p 847.50p 850.00p 120154
27/08/2024 877.00p 877.00p 851.00p 857.50p 107957
23/08/2024 861.50p 873.00p 836.50p 867.00p 198768
22/08/2024 829.00p 868.50p 829.00p 860.00p 172972
21/08/2024 837.50p 853.50p 837.50p 844.00p 113061
20/08/2024 853.00p 880.50p 839.50p 842.50p 172978
19/08/2024 869.00p 869.00p 849.08p 863.00p 162769
16/08/2024 863.50p 863.50p 842.01p 848.50p 147149
15/08/2024 843.50p 851.00p 830.50p 847.00p 137632
14/08/2024 842.50p 846.50p 835.50p 837.00p 112280
13/08/2024 838.50p 842.00p 827.50p 839.50p 129035
12/08/2024 828.50p 842.50p 827.00p 838.50p 179682
09/08/2024 826.50p 852.00p 825.50p 842.00p 83358
08/08/2024 855.00p 855.68p 833.00p 843.00p 194233
07/08/2024 852.00p 864.50p 836.50p 857.50p 184355
06/08/2024 843.50p 854.50p 823.00p 841.50p 218468
05/08/2024 861.50p 862.00p 834.00p 849.50p 370013
02/08/2024 883.00p 889.00p 861.00p 867.50p 515814
01/08/2024 910.50p 912.00p 876.00p 876.50p 287836
31/07/2024 913.50p 914.00p 889.50p 895.50p 210525
30/07/2024 895.00p 898.00p 881.00p 893.50p 228383
29/07/2024 889.00p 911.50p 876.00p 885.50p 235114
26/07/2024 859.00p 875.50p 855.50p 875.50p 156452
25/07/2024 851.00p 867.00p 847.00p 860.50p 232953
24/07/2024 861.00p 873.50p 861.00p 868.50p 159435
23/07/2024 869.50p 884.50p 869.50p 873.50p 767738
22/07/2024 889.50p 894.50p 881.00p 881.00p 385132
19/07/2024 881.50p 892.50p 872.50p 885.00p 307540
18/07/2024 860.00p 916.00p 853.87p 897.00p 1532800
17/07/2024 847.50p 857.00p 821.50p 821.50p 280423
16/07/2024 861.50p 861.50p 822.50p 844.00p 755082
15/07/2024 874.00p 874.00p 823.00p 843.50p 396644
12/07/2024 867.50p 876.00p 851.00p 875.00p 302526
11/07/2024 822.50p 851.50p 822.50p 851.50p 237468
10/07/2024 851.00p 853.00p 836.50p 836.50p 1188333
09/07/2024 869.00p 871.00p 828.50p 840.50p 876938
08/07/2024 834.50p 873.00p 834.50p 866.50p 261248
05/07/2024 877.00p 877.00p 853.50p 862.00p 163405
04/07/2024 884.50p 884.50p 861.50p 864.00p 198577
03/07/2024 874.50p 876.50p 861.00p 863.50p 848935
02/07/2024 860.00p 874.50p 853.50p 864.00p 267192
01/07/2024 882.00p 885.50p 875.50p 875.50p 207183
28/06/2024 881.00p 886.00p 862.50p 882.50p 308251
27/06/2024 892.00p 892.00p 849.50p 882.00p 284714
26/06/2024 902.00p 905.50p 883.50p 885.00p 321796
25/06/2024 920.50p 920.50p 894.50p 897.50p 255458
24/06/2024 886.00p 906.00p 870.00p 903.50p 231439
21/06/2024 852.00p 870.00p 851.50p 870.00p 1984307
20/06/2024 863.00p 871.50p 858.00p 871.50p 283619
19/06/2024 861.50p 871.50p 852.00p 862.50p 146604
18/06/2024 871.50p 876.00p 855.50p 862.50p 184849
17/06/2024 863.00p 863.00p 848.50p 855.50p 379378
14/06/2024 863.00p 864.50p 845.00p 848.50p 214402
13/06/2024 878.00p 886.00p 855.50p 857.50p 302820
12/06/2024 855.50p 884.00p 824.50p 874.00p 192321
11/06/2024 876.50p 876.50p 861.50p 864.50p 208229
10/06/2024 870.50p 888.50p 861.50p 872.00p 235748
07/06/2024 905.00p 905.00p 872.00p 880.00p 204455
06/06/2024 869.00p 889.00p 867.00p 883.50p 172742
05/06/2024 884.00p 898.50p 884.00p 886.50p 206030
04/06/2024 910.50p 910.50p 894.50p 897.00p 220580
03/06/2024 893.50p 914.00p 890.00p 897.50p 359886
31/05/2024 873.00p 889.00p 859.50p 881.50p 804748
30/05/2024 818.50p 878.00p 817.50p 875.00p 641626

*Close Price adjusted for both dividends and splits