Frasers Group Plc (FRAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:57PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 807.50 | 817.50 | 802.50 | 817.50 | 817.50 | 293,962 |
| 02 May 2024 | 805.50 | 812.50 | 801.00 | 805.00 | 805.00 | 266,843 |
| 01 May 2024 | 803.50 | 820.50 | 801.00 | 805.50 | 805.50 | 200,318 |
| 30 Apr 2024 | 824.50 | 833.00 | 816.50 | 816.50 | 816.50 | 399,844 |
| 29 Apr 2024 | 820.00 | 828.50 | 806.44 | 820.50 | 820.50 | 513,385 |
| 26 Apr 2024 | 790.50 | 801.00 | 790.50 | 796.00 | 796.00 | 353,732 |
| 25 Apr 2024 | 791.50 | 802.00 | 773.00 | 790.50 | 790.50 | 664,536 |
| 24 Apr 2024 | 794.50 | 807.00 | 794.50 | 795.00 | 795.00 | 464,256 |
| 23 Apr 2024 | 802.00 | 812.00 | 796.00 | 803.50 | 803.50 | 210,910 |
| 22 Apr 2024 | 798.50 | 803.50 | 794.00 | 798.00 | 798.00 | 314,356 |
| 19 Apr 2024 | 781.00 | 789.00 | 776.50 | 784.50 | 784.50 | 326,490 |
| 18 Apr 2024 | 794.50 | 794.50 | 783.00 | 786.50 | 786.50 | 522,782 |
| 17 Apr 2024 | 772.00 | 789.50 | 771.50 | 782.50 | 782.50 | 276,775 |
| 16 Apr 2024 | 783.50 | 784.00 | 773.00 | 776.00 | 776.00 | 388,248 |
| 15 Apr 2024 | 790.00 | 800.00 | 785.50 | 794.50 | 794.50 | 196,498 |
| 12 Apr 2024 | 806.50 | 806.50 | 793.50 | 794.50 | 794.50 | 278,039 |
| 11 Apr 2024 | 795.00 | 805.00 | 795.00 | 799.50 | 799.50 | 346,239 |
| 10 Apr 2024 | 801.00 | 815.50 | 798.97 | 799.00 | 799.00 | 1,140,612 |
| 09 Apr 2024 | 800.50 | 814.50 | 795.00 | 802.00 | 802.00 | 253,794 |
| 08 Apr 2024 | 785.00 | 802.50 | 783.81 | 801.00 | 801.00 | 331,086 |
| 05 Apr 2024 | 788.50 | 790.00 | 775.00 | 788.00 | 788.00 | 407,177 |
| 04 Apr 2024 | 803.50 | 803.50 | 785.22 | 795.50 | 795.50 | 298,383 |
| 03 Apr 2024 | 786.00 | 802.50 | 786.00 | 799.50 | 799.50 | 280,308 |
| 02 Apr 2024 | 806.50 | 818.50 | 792.00 | 797.00 | 797.00 | 1,172,074 |
| 28 Mar 2024 | 809.00 | 819.00 | 799.00 | 811.00 | 811.00 | 1,238,695 |
| 27 Mar 2024 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 141,155 |
| 26 Mar 2024 | 780.50 | 805.50 | 780.50 | 803.50 | 803.50 | 254,894 |
| 25 Mar 2024 | 792.00 | 796.50 | 777.00 | 791.50 | 791.50 | 242,406 |
| 22 Mar 2024 | 807.00 | 807.00 | 787.50 | 792.00 | 792.00 | 352,810 |
| 21 Mar 2024 | 806.50 | 806.50 | 795.50 | 803.00 | 803.00 | 397,373 |
| 20 Mar 2024 | 784.00 | 795.50 | 784.00 | 791.00 | 791.00 | 540,513 |
| 19 Mar 2024 | 790.00 | 791.00 | 779.00 | 785.50 | 785.50 | 1,178,492 |
| 18 Mar 2024 | 804.50 | 807.50 | 791.50 | 795.50 | 795.50 | 507,078 |
| 15 Mar 2024 | 802.00 | 808.00 | 800.00 | 801.00 | 801.00 | 622,536 |
| 14 Mar 2024 | 804.50 | 817.00 | 799.50 | 802.50 | 802.50 | 412,822 |
| 13 Mar 2024 | 821.50 | 821.50 | 799.00 | 801.50 | 801.50 | 284,928 |
| 12 Mar 2024 | 812.00 | 812.00 | 802.00 | 812.00 | 812.00 | 478,284 |
| 11 Mar 2024 | 793.50 | 810.50 | 793.50 | 802.50 | 802.50 | 184,166 |
| 08 Mar 2024 | 809.00 | 809.00 | 790.00 | 804.00 | 804.00 | 365,519 |
| 07 Mar 2024 | 807.00 | 814.50 | 793.00 | 806.00 | 806.00 | 1,140,665 |
| 06 Mar 2024 | 818.00 | 818.00 | 796.50 | 800.00 | 800.00 | 696,948 |
| 05 Mar 2024 | 798.00 | 801.50 | 794.50 | 800.00 | 800.00 | 350,938 |
| 04 Mar 2024 | 802.00 | 819.00 | 798.50 | 802.00 | 802.00 | 311,609 |
| 01 Mar 2024 | 812.00 | 817.00 | 800.50 | 813.50 | 813.50 | 313,330 |
| 29 Feb 2024 | 822.50 | 824.00 | 807.50 | 809.00 | 809.00 | 589,800 |
| 28 Feb 2024 | 817.50 | 819.50 | 807.50 | 815.00 | 815.00 | 192,976 |
| 27 Feb 2024 | 839.50 | 840.50 | 814.00 | 816.00 | 816.00 | 257,323 |
| 26 Feb 2024 | 842.50 | 842.50 | 827.50 | 831.50 | 831.50 | 185,844 |
| 23 Feb 2024 | 840.50 | 840.50 | 828.00 | 834.00 | 834.00 | 105,006 |
| 22 Feb 2024 | 830.00 | 842.00 | 830.00 | 832.00 | 832.00 | 160,218 |
| 21 Feb 2024 | 835.50 | 842.50 | 826.00 | 837.00 | 837.00 | 398,387 |
| 20 Feb 2024 | 848.00 | 855.00 | 829.00 | 831.00 | 831.00 | 141,500 |
| 19 Feb 2024 | 830.00 | 840.50 | 826.00 | 839.50 | 839.50 | 222,484 |
| 16 Feb 2024 | 820.50 | 840.00 | 820.50 | 829.50 | 829.50 | 222,735 |
| 15 Feb 2024 | 837.00 | 844.00 | 827.00 | 827.00 | 827.00 | 1,001,016 |
| 14 Feb 2024 | 807.50 | 832.00 | 802.50 | 829.00 | 829.00 | 512,224 |
| 13 Feb 2024 | 811.00 | 826.11 | 800.00 | 806.00 | 806.00 | 432,025 |
| 12 Feb 2024 | 796.00 | 822.50 | 788.50 | 822.50 | 822.50 | 350,399 |
| 09 Feb 2024 | 800.50 | 804.50 | 782.00 | 783.50 | 783.50 | 864,797 |
| 08 Feb 2024 | 793.50 | 808.00 | 788.50 | 792.50 | 792.50 | 439,100 |
| 07 Feb 2024 | 787.50 | 802.00 | 787.50 | 801.00 | 801.00 | 262,347 |
| 06 Feb 2024 | 798.00 | 800.00 | 787.84 | 799.00 | 799.00 | 387,070 |
| 05 Feb 2024 | 823.50 | 823.50 | 787.50 | 787.50 | 787.50 | 872,249 |
| 02 Feb 2024 | 790.50 | 816.00 | 790.50 | 803.50 | 803.50 | 801,820 |
| 01 Feb 2024 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | 606,959 |
| 31 Jan 2024 | 817.00 | 820.50 | 809.50 | 810.00 | 810.00 | 491,600 |
| 30 Jan 2024 | 815.50 | 822.50 | 808.50 | 817.50 | 817.50 | 356,026 |
| 29 Jan 2024 | 800.00 | 812.50 | 800.00 | 809.50 | 809.50 | 310,494 |
| 26 Jan 2024 | 797.50 | 810.50 | 797.00 | 806.00 | 806.00 | 806,622 |
| 25 Jan 2024 | 790.00 | 803.50 | 790.00 | 798.00 | 798.00 | 364,450 |
| 24 Jan 2024 | 790.50 | 799.00 | 777.00 | 799.00 | 799.00 | 390,133 |
| 23 Jan 2024 | 807.00 | 812.00 | 789.00 | 789.00 | 789.00 | 861,987 |
| 22 Jan 2024 | 800.00 | 804.50 | 789.00 | 791.00 | 791.00 | 342,936 |
| 19 Jan 2024 | 799.50 | 799.50 | 787.50 | 790.00 | 790.00 | 518,418 |
| 18 Jan 2024 | 794.00 | 795.50 | 786.42 | 792.00 | 792.00 | 675,918 |
| 17 Jan 2024 | 797.50 | 804.00 | 778.00 | 793.00 | 793.00 | 497,306 |
| 16 Jan 2024 | 802.00 | 816.00 | 802.00 | 809.00 | 809.00 | 563,140 |
| 15 Jan 2024 | 830.50 | 841.50 | 820.50 | 822.00 | 822.00 | 405,367 |
| 12 Jan 2024 | 828.00 | 841.00 | 824.50 | 837.50 | 837.50 | 367,741 |
| 11 Jan 2024 | 860.50 | 860.50 | 828.00 | 830.00 | 830.00 | 755,152 |
| 10 Jan 2024 | 845.50 | 852.00 | 838.00 | 844.00 | 844.00 | 262,983 |
| 09 Jan 2024 | 854.50 | 854.50 | 841.00 | 846.00 | 846.00 | 484,818 |
| 08 Jan 2024 | 855.00 | 855.50 | 835.00 | 854.00 | 854.00 | 381,039 |
| 05 Jan 2024 | 834.00 | 851.50 | 828.00 | 845.00 | 845.00 | 736,361 |
| 04 Jan 2024 | 864.00 | 864.50 | 829.00 | 840.00 | 840.00 | 1,339,129 |
| 03 Jan 2024 | 882.50 | 890.50 | 866.50 | 871.00 | 871.00 | 388,279 |
| 02 Jan 2024 | 925.50 | 925.50 | 878.59 | 886.00 | 886.00 | 346,720 |
| 29 Dec 2023 | 929.50 | 929.50 | 910.50 | 910.50 | 910.50 | 85,546 |
| 28 Dec 2023 | 922.00 | 922.00 | 909.50 | 911.50 | 911.50 | 220,934 |
| 27 Dec 2023 | 929.00 | 930.50 | 912.00 | 915.00 | 915.00 | 307,572 |
| 22 Dec 2023 | 930.50 | 935.00 | 895.00 | 922.50 | 922.50 | 211,777 |
| 21 Dec 2023 | 934.00 | 938.50 | 926.72 | 929.00 | 929.00 | 207,644 |
| 20 Dec 2023 | 942.50 | 942.50 | 918.00 | 938.00 | 938.00 | 699,102 |
| 19 Dec 2023 | 938.50 | 949.50 | 923.00 | 929.00 | 929.00 | 322,139 |
| 18 Dec 2023 | 933.00 | 933.00 | 916.50 | 926.50 | 926.50 | 586,461 |
| 15 Dec 2023 | 930.50 | 931.50 | 918.50 | 923.50 | 923.50 | 802,635 |
| 14 Dec 2023 | 939.00 | 940.50 | 922.00 | 924.50 | 924.50 | 1,334,079 |
| 13 Dec 2023 | 929.50 | 930.81 | 916.00 | 921.00 | 921.00 | 558,555 |
| 12 Dec 2023 | 925.00 | 929.50 | 912.00 | 920.00 | 920.00 | 377,404 |
| 11 Dec 2023 | 922.00 | 926.00 | 913.50 | 922.50 | 922.50 | 391,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.