Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2024 822.00p 830.00p 815.00p 825.00p 587185
28/05/2024 825.50p 833.22p 817.00p 820.50p 326121
24/05/2024 815.50p 832.00p 815.50p 829.50p 196445
23/05/2024 833.50p 833.50p 819.50p 828.00p 246213
22/05/2024 819.50p 822.50p 805.00p 821.00p 168091
21/05/2024 802.00p 824.50p 802.00p 817.00p 220279
20/05/2024 830.00p 838.47p 815.00p 816.50p 205626
17/05/2024 837.50p 837.50p 819.50p 828.00p 156809
16/05/2024 832.00p 832.00p 821.00p 829.00p 158584
15/05/2024 829.50p 833.50p 815.50p 824.00p 302302
14/05/2024 827.50p 833.50p 806.00p 825.50p 293353
13/05/2024 832.00p 838.00p 812.00p 817.50p 285906
10/05/2024 837.50p 840.00p 830.00p 832.00p 284909
09/05/2024 831.00p 835.50p 824.00p 835.50p 217751
08/05/2024 824.50p 828.50p 817.30p 823.00p 226140
07/05/2024 826.50p 831.00p 816.00p 816.00p 510321
03/05/2024 807.50p 817.50p 802.50p 817.50p 293962
02/05/2024 805.50p 812.50p 800.50p 805.00p 266844
01/05/2024 803.50p 820.50p 801.00p 805.50p 200318
30/04/2024 824.50p 833.50p 816.50p 816.50p 399845
29/04/2024 820.00p 828.50p 806.44p 820.50p 513384
26/04/2024 790.50p 801.00p 790.50p 796.00p 227689
25/04/2024 791.50p 802.00p 773.00p 790.50p 573929
24/04/2024 794.50p 807.00p 794.50p 795.00p 393416
23/04/2024 802.00p 812.00p 796.00p 803.50p 160002
22/04/2024 798.50p 803.50p 794.00p 798.00p 244303
19/04/2024 781.00p 789.00p 776.50p 784.50p 268105
18/04/2024 794.50p 794.50p 783.00p 786.50p 332026
17/04/2024 772.00p 789.50p 771.50p 782.50p 197951
16/04/2024 783.50p 784.00p 773.00p 776.00p 309211
15/04/2024 790.00p 800.00p 785.50p 794.50p 162670
12/04/2024 806.50p 806.50p 793.50p 794.50p 226402
11/04/2024 795.00p 805.00p 795.00p 799.50p 279270
10/04/2024 801.00p 815.50p 799.00p 799.00p 821122
09/04/2024 800.50p 814.50p 795.00p 802.00p 206085
08/04/2024 785.00p 802.50p 783.81p 801.00p 276716
05/04/2024 788.50p 790.00p 775.00p 788.00p 298524
04/04/2024 803.50p 803.50p 785.23p 795.50p 229609
03/04/2024 786.00p 802.50p 786.00p 799.50p 237412
02/04/2024 806.50p 818.50p 792.00p 797.00p 269594
28/03/2024 809.00p 819.00p 799.00p 811.00p 365631
27/03/2024 810.00p 810.00p 800.00p 800.00p 133283
26/03/2024 780.50p 805.50p 780.50p 803.50p 232146
25/03/2024 792.00p 796.50p 777.00p 791.50p 191845
22/03/2024 807.00p 807.00p 787.50p 792.00p 297984
21/03/2024 806.50p 806.50p 795.50p 803.00p 329762
20/03/2024 790.00p 790.00p 785.50p 791.00p 456658
19/03/2024 790.00p 791.00p 779.00p 785.50p 1097229
18/03/2024 804.50p 807.50p 791.50p 795.50p 460755
15/03/2024 802.00p 808.00p 800.00p 801.00p 555106
14/03/2024 804.50p 817.00p 799.50p 802.50p 331729
13/03/2024 821.50p 821.50p 799.00p 801.50p 244979
12/03/2024 812.00p 812.00p 802.00p 812.00p 444017
11/03/2024 793.50p 810.50p 793.50p 802.50p 147864
08/03/2024 809.00p 809.00p 790.00p 804.00p 292674
07/03/2024 807.00p 814.50p 793.00p 806.00p 902294
06/03/2024 818.00p 818.00p 796.50p 800.00p 628971
05/03/2024 798.00p 801.50p 794.50p 800.00p 320208
04/03/2024 802.00p 819.00p 798.50p 802.00p 274559
01/03/2024 812.00p 817.00p 800.50p 813.50p 193258
29/02/2024 822.50p 824.00p 807.50p 809.00p 568172
28/02/2024 817.50p 819.50p 807.50p 815.00p 160714
27/02/2024 839.50p 840.50p 814.00p 816.00p 197784
26/02/2024 842.50p 842.50p 827.50p 831.50p 144006
23/02/2024 840.50p 840.50p 828.00p 834.00p 92532
22/02/2024 830.00p 842.00p 830.00p 832.00p 121468
21/02/2024 835.50p 842.50p 826.00p 837.00p 374611
20/02/2024 848.00p 855.00p 829.00p 831.00p 111727
19/02/2024 830.00p 840.50p 826.00p 839.50p 174350
16/02/2024 820.50p 840.00p 820.50p 829.50p 188333
15/02/2024 837.00p 844.00p 827.00p 827.00p 698875
14/02/2024 807.50p 832.00p 802.50p 829.00p 330565
13/02/2024 811.00p 826.12p 800.00p 806.00p 377314
12/02/2024 796.00p 822.50p 788.50p 822.50p 292740
09/02/2024 800.50p 804.50p 782.00p 783.50p 660656
08/02/2024 793.50p 808.00p 788.50p 792.50p 355348
07/02/2024 787.50p 802.00p 787.50p 801.00p 216811
06/02/2024 798.00p 800.00p 787.84p 799.00p 214933
05/02/2024 823.50p 823.50p 787.50p 787.50p 732008
02/02/2024 790.50p 816.00p 790.50p 803.50p 545181
01/02/2024 808.00p 808.00p 798.00p 798.00p 461660
31/01/2024 817.00p 820.50p 809.50p 810.00p 338184
30/01/2024 815.50p 822.50p 808.50p 817.50p 269426
29/01/2024 800.00p 812.50p 800.00p 809.50p 224103
26/01/2024 797.50p 810.50p 797.00p 806.00p 263408
25/01/2024 790.00p 803.50p 790.00p 798.00p 226558
24/01/2024 799.00p 799.00p 777.00p 799.00p 327026
23/01/2024 807.00p 812.00p 789.00p 789.00p 332358
22/01/2024 800.00p 804.50p 789.00p 791.00p 552400
19/01/2024 799.50p 799.50p 787.50p 790.00p 391052
18/01/2024 794.00p 795.50p 786.42p 792.00p 3611810
17/01/2024 797.50p 804.00p 778.00p 793.00p 381646
16/01/2024 802.00p 816.00p 802.00p 809.00p 360682
15/01/2024 837.50p 841.50p 820.50p 822.00p 291689
12/01/2024 828.00p 841.00p 824.50p 837.50p 295508
11/01/2024 860.50p 860.50p 828.00p 830.00p 588620
10/01/2024 845.50p 852.00p 838.00p 844.00p 208518
09/01/2024 854.50p 854.50p 841.00p 846.00p 204651
08/01/2024 855.00p 855.50p 835.00p 854.00p 322969
05/01/2024 834.00p 851.50p 828.00p 845.00p 620637
04/01/2024 864.00p 864.50p 829.00p 840.00p 1183922
03/01/2024 882.50p 890.50p 866.50p 871.00p 294202
02/01/2024 925.50p 925.50p 878.59p 886.00p 269155
29/12/2023 929.50p 929.50p 910.50p 910.50p 75815
28/12/2023 922.00p 922.00p 909.50p 911.50p 173021
27/12/2023 929.00p 930.50p 912.00p 915.00p 177303
22/12/2023 930.50p 935.00p 895.00p 922.50p 177135
21/12/2023 934.00p 938.50p 926.72p 929.00p 168069
20/12/2023 942.50p 942.50p 918.00p 938.00p 671805
19/12/2023 938.50p 949.50p 923.00p 929.00p 276921
18/12/2023 933.00p 933.00p 916.50p 926.50p 551846
15/12/2023 930.50p 931.50p 918.50p 923.50p 557827
14/12/2023 939.00p 940.50p 922.00p 924.50p 498438
13/12/2023 929.50p 930.81p 916.00p 921.00p 529116
12/12/2023 925.00p 929.50p 912.00p 920.00p 326273
11/12/2023 922.00p 926.00p 913.50p 922.50p 374850
08/12/2023 920.00p 926.00p 910.00p 919.00p 406751
07/12/2023 912.00p 924.50p 901.50p 914.50p 455350
06/12/2023 916.50p 916.50p 905.00p 908.00p 260325
05/12/2023 915.50p 919.00p 903.50p 906.00p 625085
04/12/2023 881.00p 914.00p 881.00p 913.00p 377371
01/12/2023 899.50p 899.50p 877.00p 899.50p 350164
30/11/2023 900.50p 903.50p 883.00p 884.00p 544264
29/11/2023 883.00p 896.50p 880.00p 894.50p 359645
28/11/2023 884.00p 896.50p 876.50p 883.00p 645019
27/11/2023 867.00p 881.50p 854.73p 880.50p 296367
24/11/2023 865.00p 870.00p 850.00p 868.00p 303669
23/11/2023 878.00p 878.00p 858.00p 864.00p 204639
22/11/2023 869.50p 869.50p 861.00p 864.00p 252742
21/11/2023 866.00p 872.00p 858.50p 862.50p 196510
20/11/2023 876.00p 885.00p 850.50p 865.00p 168152
17/11/2023 855.50p 868.00p 851.00p 868.00p 754483
16/11/2023 872.00p 879.00p 848.00p 850.00p 203823
15/11/2023 855.00p 872.00p 850.50p 865.00p 476991
14/11/2023 846.50p 853.50p 834.50p 848.50p 681868
13/11/2023 840.00p 842.50p 830.50p 838.50p 634123
10/11/2023 831.50p 836.50p 818.50p 835.00p 425933
09/11/2023 819.00p 840.50p 811.00p 834.00p 447857
08/11/2023 826.00p 845.50p 823.50p 826.00p 829688
07/11/2023 815.00p 849.00p 812.00p 833.50p 752025
06/11/2023 838.00p 838.50p 805.50p 809.00p 288017
03/11/2023 820.50p 826.00p 803.00p 819.50p 298060
02/11/2023 815.00p 828.50p 812.50p 818.50p 241811
01/11/2023 811.50p 811.50p 798.50p 808.00p 414709
31/10/2023 809.00p 814.00p 800.50p 803.00p 433119
30/10/2023 804.00p 809.45p 798.50p 801.50p 174087
27/10/2023 794.50p 803.00p 783.50p 795.00p 412476
26/10/2023 788.00p 803.50p 788.00p 793.00p 361065
25/10/2023 795.50p 802.42p 785.22p 790.00p 317476
24/10/2023 797.00p 800.50p 790.00p 794.00p 828495
23/10/2023 787.00p 803.50p 781.50p 797.00p 575548
20/10/2023 793.00p 794.00p 780.00p 789.00p 626986
19/10/2023 794.50p 799.50p 779.50p 786.00p 433531
18/10/2023 810.00p 819.00p 793.50p 799.00p 645065
17/10/2023 805.00p 814.00p 793.50p 808.50p 339984
16/10/2023 805.50p 823.00p 797.50p 805.00p 345956
13/10/2023 828.50p 828.50p 796.50p 801.00p 269448
12/10/2023 805.00p 826.50p 805.00p 817.00p 200736
11/10/2023 826.00p 834.00p 806.50p 816.50p 597128
10/10/2023 819.50p 834.50p 816.00p 827.50p 284019
09/10/2023 816.00p 825.00p 810.00p 811.50p 727286
06/10/2023 813.50p 826.50p 805.50p 823.00p 343270
05/10/2023 779.50p 807.50p 779.50p 805.50p 554385
04/10/2023 786.00p 803.00p 775.00p 787.50p 638535
03/10/2023 809.00p 809.00p 794.00p 798.00p 492192
02/10/2023 798.00p 812.00p 798.00p 806.00p 1528877
29/09/2023 812.50p 815.00p 802.00p 805.50p 275064
28/09/2023 807.50p 811.00p 795.00p 804.00p 401117
27/09/2023 811.50p 811.50p 800.50p 804.00p 370696
26/09/2023 809.50p 812.50p 795.38p 801.50p 223463
25/09/2023 831.00p 831.50p 798.00p 801.00p 250606
22/09/2023 805.00p 827.28p 805.00p 817.00p 374589
21/09/2023 803.50p 818.00p 794.50p 813.00p 868925
20/09/2023 780.00p 804.50p 780.00p 797.00p 383347
19/09/2023 799.00p 803.50p 790.00p 792.50p 650744
18/09/2023 808.50p 809.00p 788.00p 797.50p 407571
15/09/2023 809.50p 814.00p 800.00p 804.50p 1259010
14/09/2023 801.00p 819.50p 793.83p 804.50p 417006
13/09/2023 814.00p 819.34p 793.50p 803.00p 296853
12/09/2023 805.00p 814.50p 804.50p 805.50p 260953
11/09/2023 782.50p 809.50p 782.50p 804.00p 1037628
08/09/2023 801.50p 806.00p 791.50p 798.50p 384625
07/09/2023 795.00p 804.50p 795.00p 801.50p 345480
06/09/2023 793.50p 813.00p 792.50p 804.50p 291761
05/09/2023 792.50p 806.50p 792.50p 803.00p 230698
04/09/2023 816.50p 818.00p 804.50p 804.50p 112686
01/09/2023 798.00p 817.00p 798.00p 808.00p 261359
31/08/2023 800.00p 811.00p 799.00p 806.50p 1087658
30/08/2023 801.50p 801.50p 792.22p 796.50p 512728
29/08/2023 786.00p 803.00p 781.00p 799.00p 1708151
25/08/2023 778.00p 789.50p 778.00p 783.00p 352177
24/08/2023 788.00p 801.00p 784.50p 784.50p 619024
23/08/2023 802.50p 803.00p 773.50p 784.50p 966954
22/08/2023 785.00p 801.50p 785.00p 795.00p 465232
21/08/2023 794.00p 799.50p 782.62p 794.00p 407072
18/08/2023 802.00p 805.00p 778.00p 792.00p 537889
17/08/2023 816.50p 820.50p 810.97p 811.50p 298780
16/08/2023 808.50p 820.00p 806.60p 816.00p 367033
15/08/2023 803.00p 814.00p 802.00p 811.00p 276480
14/08/2023 800.00p 807.50p 794.00p 804.50p 704483

*Close Price adjusted for both dividends and splits