Frasers Group (FRAS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/08/2023 804.00p 811.50p 799.00p 799.00p 652908
10/08/2023 818.50p 818.50p 804.50p 810.50p 170540
09/08/2023 811.00p 816.50p 804.00p 808.00p 349434
08/08/2023 803.00p 814.50p 798.50p 805.00p 271691
07/08/2023 805.00p 814.50p 800.00p 812.00p 1783440
04/08/2023 791.00p 820.00p 791.00p 815.00p 212128
03/08/2023 794.00p 813.00p 794.00p 806.50p 254323
02/08/2023 798.00p 815.50p 794.00p 804.00p 308727
01/08/2023 829.00p 829.00p 798.50p 810.00p 273356
31/07/2023 796.00p 822.00p 794.00p 813.00p 410562
28/07/2023 812.50p 815.00p 796.50p 799.50p 1158923
27/07/2023 765.00p 808.00p 752.50p 801.00p 738871
26/07/2023 772.50p 779.00p 764.00p 779.00p 360133
25/07/2023 759.50p 770.00p 757.50p 764.50p 416222
24/07/2023 773.50p 773.50p 753.50p 760.00p 685239
21/07/2023 767.00p 767.00p 761.00p 761.50p 273654
20/07/2023 764.50p 771.00p 754.50p 763.00p 247430
19/07/2023 750.00p 765.50p 745.38p 760.00p 587420
18/07/2023 736.50p 744.00p 726.00p 744.00p 735511
17/07/2023 720.00p 727.50p 715.00p 727.50p 348154
14/07/2023 716.50p 728.00p 716.50p 724.50p 357412
13/07/2023 716.00p 724.50p 713.00p 716.00p 981856
12/07/2023 705.00p 727.00p 699.00p 718.50p 412800
11/07/2023 695.00p 704.49p 688.00p 700.00p 262792
10/07/2023 694.50p 701.50p 676.00p 695.50p 371136
07/07/2023 680.50p 698.00p 674.50p 693.50p 510603
06/07/2023 708.50p 727.00p 674.78p 685.50p 751142
05/07/2023 700.00p 707.00p 690.50p 703.00p 848518
04/07/2023 705.00p 706.00p 699.50p 704.50p 953620
03/07/2023 709.00p 709.00p 699.33p 705.00p 356159
30/06/2023 700.50p 705.00p 692.00p 702.00p 1189233
29/06/2023 711.00p 711.00p 691.50p 692.00p 1378076
28/06/2023 697.00p 702.50p 682.50p 701.50p 1357640
27/06/2023 673.00p 701.00p 673.00p 686.00p 900326
26/06/2023 680.00p 700.00p 674.50p 686.00p 1386115
23/06/2023 701.50p 703.50p 681.50p 683.00p 373056
22/06/2023 703.00p 707.50p 696.00p 702.50p 583622
21/06/2023 699.50p 712.00p 699.50p 703.00p 344114
20/06/2023 719.50p 738.00p 709.00p 712.00p 772987
19/06/2023 688.00p 717.50p 688.00p 712.00p 390556
16/06/2023 687.50p 709.50p 682.00p 697.00p 949034
15/06/2023 685.50p 710.50p 676.50p 684.00p 607910
14/06/2023 683.50p 700.00p 683.50p 698.50p 393650
13/06/2023 698.00p 699.50p 688.50p 695.00p 7362366
12/06/2023 693.00p 697.00p 681.50p 684.50p 1018045
09/06/2023 685.50p 693.00p 682.50p 684.50p 358029
08/06/2023 697.00p 702.87p 682.50p 689.00p 367972
07/06/2023 695.00p 706.00p 691.50p 699.50p 362618
06/06/2023 691.00p 699.50p 681.50p 696.00p 1263358
05/06/2023 701.50p 708.65p 694.50p 694.50p 601292
02/06/2023 671.00p 708.00p 671.00p 700.00p 378343
01/06/2023 661.00p 688.00p 661.00p 684.00p 323694
31/05/2023 693.50p 693.50p 667.50p 672.50p 1298187
30/05/2023 678.50p 699.00p 678.01p 690.00p 526598
26/05/2023 671.00p 711.47p 662.50p 672.00p 632823
25/05/2023 705.00p 705.00p 679.00p 683.50p 758924
24/05/2023 703.50p 712.50p 699.50p 705.50p 1078543
23/05/2023 755.00p 755.00p 710.00p 717.00p 640548
22/05/2023 773.50p 773.50p 745.00p 748.50p 1100964
19/05/2023 763.50p 794.49p 763.50p 765.50p 380687
18/05/2023 763.50p 777.00p 763.50p 775.50p 129499
17/05/2023 776.50p 776.50p 752.24p 767.00p 327684
16/05/2023 780.00p 781.00p 760.50p 767.00p 282016
15/05/2023 786.50p 787.50p 775.50p 780.50p 118989
12/05/2023 786.50p 788.50p 773.50p 777.00p 669346
11/05/2023 770.00p 783.00p 770.00p 781.00p 814596
10/05/2023 772.00p 776.00p 756.50p 774.50p 281474
09/05/2023 774.00p 784.50p 770.00p 772.50p 303955
05/05/2023 755.50p 777.50p 755.50p 775.00p 131075
04/05/2023 768.00p 774.00p 763.00p 773.50p 169804
03/05/2023 770.00p 783.50p 770.00p 780.00p 181633
02/05/2023 751.50p 781.00p 751.50p 774.50p 1311587
28/04/2023 762.00p 773.50p 757.50p 768.50p 401453
27/04/2023 771.50p 786.50p 757.50p 766.00p 398103
26/04/2023 785.50p 793.00p 767.00p 791.00p 301876
25/04/2023 797.50p 797.50p 779.50p 787.00p 291255
24/04/2023 802.50p 802.50p 791.50p 793.50p 912970
21/04/2023 785.00p 795.50p 782.33p 794.50p 276657
20/04/2023 801.50p 801.50p 786.50p 790.00p 1395722
19/04/2023 790.50p 799.50p 775.50p 796.50p 405169
18/04/2023 784.00p 802.00p 784.00p 793.00p 346150
17/04/2023 806.00p 806.00p 796.00p 796.00p 585391
14/04/2023 801.00p 802.00p 788.51p 800.50p 688205
13/04/2023 796.50p 798.00p 788.00p 788.50p 774350
12/04/2023 788.00p 795.50p 782.50p 787.00p 562650
11/04/2023 761.50p 786.00p 761.50p 782.00p 892901
06/04/2023 741.50p 762.00p 741.50p 761.00p 251777
05/04/2023 772.00p 774.50p 754.50p 759.50p 308298
04/04/2023 785.00p 787.00p 762.50p 767.50p 812241
03/04/2023 771.50p 789.37p 771.50p 775.00p 1419471
31/03/2023 783.50p 786.00p 772.50p 777.00p 701847
30/03/2023 773.50p 783.50p 764.50p 770.50p 2137408
29/03/2023 743.00p 764.75p 743.00p 760.50p 438526
28/03/2023 745.00p 768.50p 737.50p 750.00p 367924
27/03/2023 746.00p 760.50p 746.00p 751.50p 559178
24/03/2023 748.00p 757.50p 737.00p 747.00p 352987
23/03/2023 768.00p 769.00p 742.50p 755.00p 473908
22/03/2023 745.00p 768.00p 745.00p 760.00p 538081
21/03/2023 723.50p 764.50p 723.50p 757.50p 565163
20/03/2023 722.50p 748.50p 710.00p 740.50p 527480
17/03/2023 739.50p 745.20p 713.00p 721.50p 937374
16/03/2023 718.00p 733.00p 714.00p 731.00p 698152
15/03/2023 770.50p 770.50p 712.50p 714.00p 678125
14/03/2023 761.00p 770.00p 750.50p 759.50p 566868
13/03/2023 747.50p 778.00p 747.50p 760.00p 1688119
10/03/2023 780.50p 781.50p 752.50p 767.50p 944954
09/03/2023 773.50p 789.22p 767.50p 784.50p 1774913
08/03/2023 782.00p 925.11p 764.00p 772.00p 2665857
07/03/2023 785.00p 794.39p 778.50p 784.00p 1393679
06/03/2023 776.50p 790.50p 766.00p 781.50p 330567
03/03/2023 798.00p 801.50p 778.00p 778.50p 335833
02/03/2023 797.50p 803.00p 795.00p 796.00p 298130
01/03/2023 793.00p 805.00p 793.00p 800.50p 424692
28/02/2023 805.00p 806.50p 799.00p 801.50p 1726682
27/02/2023 805.50p 806.00p 799.00p 803.50p 849131
24/02/2023 786.50p 804.00p 780.00p 795.00p 774355
23/02/2023 799.00p 803.00p 783.00p 784.50p 511305
22/02/2023 796.50p 803.50p 793.00p 794.50p 1179071
21/02/2023 801.00p 807.00p 796.50p 804.00p 583512
20/02/2023 788.50p 798.50p 786.40p 794.00p 2425254
17/02/2023 773.50p 774.50p 759.00p 769.50p 2488538
16/02/2023 774.00p 784.50p 763.50p 775.00p 124595
15/02/2023 754.50p 781.50p 754.50p 779.50p 115724
14/02/2023 755.00p 774.78p 749.35p 760.00p 205610
13/02/2023 758.50p 763.00p 756.33p 761.50p 180108
10/02/2023 784.00p 790.51p 756.33p 760.00p 1434514
09/02/2023 777.00p 800.50p 777.00p 794.00p 411908
08/02/2023 796.00p 810.24p 786.60p 790.00p 267302
07/02/2023 793.50p 798.40p 775.50p 785.00p 1224861
06/02/2023 802.00p 802.39p 786.65p 793.50p 333928
03/02/2023 805.00p 806.00p 792.50p 803.00p 385955
02/02/2023 790.50p 810.00p 785.97p 803.50p 547523
01/02/2023 784.50p 792.00p 780.31p 783.50p 324522
31/01/2023 782.00p 790.50p 776.18p 783.00p 311011
30/01/2023 765.50p 781.50p 750.50p 780.00p 320888
27/01/2023 774.00p 774.00p 756.37p 771.00p 165885
26/01/2023 762.00p 769.00p 759.00p 759.00p 700596
25/01/2023 766.00p 771.00p 751.33p 755.00p 183037
24/01/2023 780.50p 780.50p 759.50p 761.00p 177325
23/01/2023 765.50p 772.00p 757.07p 762.00p 160883
20/01/2023 745.50p 767.00p 735.72p 765.00p 653856
19/01/2023 753.50p 757.50p 742.91p 743.50p 2220818
18/01/2023 762.00p 767.10p 748.00p 755.00p 2010695
17/01/2023 790.00p 790.00p 757.50p 763.50p 283368
16/01/2023 770.00p 774.93p 762.50p 770.00p 170045
13/01/2023 766.50p 773.00p 757.50p 768.00p 217812
12/01/2023 750.00p 764.50p 741.00p 762.00p 417726
11/01/2023 723.50p 756.00p 713.00p 751.00p 652238
10/01/2023 725.00p 735.50p 718.50p 722.00p 296934
09/01/2023 762.00p 763.00p 737.00p 739.00p 336689
06/01/2023 765.50p 776.00p 741.00p 758.00p 259037
05/01/2023 736.00p 768.50p 736.00p 761.00p 385631
04/01/2023 722.50p 740.00p 717.00p 736.00p 329461
03/01/2023 712.00p 728.50p 712.00p 720.00p 415964
30/12/2022 716.50p 721.50p 710.00p 710.00p 131789
29/12/2022 723.00p 723.00p 702.50p 720.50p 305346
28/12/2022 719.50p 729.50p 718.50p 721.00p 242119
23/12/2022 744.00p 744.00p 724.50p 728.00p 110398
22/12/2022 748.00p 748.00p 731.00p 733.50p 381949
21/12/2022 728.00p 748.00p 720.50p 743.00p 519568
20/12/2022 720.00p 728.00p 717.00p 721.50p 2085683
19/12/2022 749.50p 749.50p 720.00p 731.00p 406680
16/12/2022 746.00p 746.50p 723.50p 735.00p 4146652
15/12/2022 751.50p 752.17p 742.32p 742.50p 418722
14/12/2022 751.50p 761.50p 744.00p 759.00p 630575
13/12/2022 754.50p 777.50p 736.00p 759.00p 603523
12/12/2022 782.50p 784.28p 751.00p 753.00p 468979
09/12/2022 818.50p 835.00p 780.50p 782.50p 734222
08/12/2022 897.00p 903.57p 792.50p 814.50p 2094925
07/12/2022 878.00p 904.50p 878.00p 895.00p 1777543
06/12/2022 900.50p 904.50p 880.50p 884.50p 1168574
05/12/2022 885.50p 911.50p 880.00p 898.50p 1877749
02/12/2022 901.00p 917.50p 881.50p 888.00p 3342580
01/12/2022 915.50p 921.75p 892.00p 895.50p 1067735
30/11/2022 912.50p 917.00p 894.00p 898.50p 1679354
29/11/2022 897.00p 915.50p 895.80p 899.00p 1339164
28/11/2022 889.00p 903.00p 879.50p 894.00p 1863662
25/11/2022 874.00p 894.00p 871.50p 888.00p 566186
24/11/2022 879.50p 898.50p 878.00p 878.00p 405241
23/11/2022 861.50p 886.00p 850.00p 886.00p 334536
22/11/2022 826.50p 858.50p 823.95p 852.00p 547380
21/11/2022 823.50p 828.00p 812.50p 823.50p 564430
18/11/2022 792.50p 824.50p 782.50p 823.00p 599763
17/11/2022 778.50p 780.00p 764.50p 777.00p 204762
16/11/2022 791.00p 799.00p 762.50p 768.50p 340970
15/11/2022 801.50p 801.50p 763.50p 789.00p 206963
14/11/2022 803.00p 810.00p 723.50p 789.50p 1521156
11/11/2022 770.00p 799.50p 745.50p 793.00p 367401
10/11/2022 735.50p 781.50p 729.00p 778.00p 360364
09/11/2022 737.50p 743.50p 725.00p 739.00p 432752
08/11/2022 690.50p 737.50p 690.50p 737.00p 745431
07/11/2022 685.00p 708.50p 677.50p 706.00p 1897539
04/11/2022 643.00p 671.00p 643.00p 667.50p 361679
03/11/2022 660.00p 660.50p 637.00p 646.00p 365066
02/11/2022 659.50p 668.00p 649.00p 652.50p 224432
01/11/2022 634.50p 677.00p 634.50p 658.50p 287949
31/10/2022 650.00p 651.50p 642.00p 647.50p 288491
28/10/2022 646.50p 659.00p 643.50p 645.50p 372999
27/10/2022 657.00p 671.00p 652.00p 660.50p 251638
26/10/2022 632.00p 665.50p 632.00p 665.50p 239982

*Close Price adjusted for both dividends and splits