UK markets closed

Frasers Group plc (FRAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
667.00+9.50 (+1.44%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022674.00678.00663.22667.00667.00481,808
05 Jul 2022674.00674.47652.50657.50657.50407,159
04 Jul 2022682.50682.50660.50668.00668.00213,288
01 Jul 2022661.50672.50659.00665.00665.00340,846
30 Jun 2022665.50671.50653.00665.50665.50316,982
29 Jun 2022662.00676.50656.50671.50671.50611,431
28 Jun 2022671.50680.50667.99668.00668.00466,405
27 Jun 2022660.00682.00652.00673.00673.00279,087
24 Jun 2022630.50670.00625.00668.50668.50599,742
23 Jun 2022630.00646.00629.50641.00641.00407,293
22 Jun 2022611.50635.50611.50629.00629.00439,267
21 Jun 2022612.00638.00612.00624.50624.50470,956
20 Jun 2022624.00641.00610.00625.50625.50493,244
17 Jun 2022601.50619.00581.52606.00606.001,552,607
16 Jun 2022637.50644.50573.65600.00600.002,081,637
15 Jun 2022651.50656.50645.00648.00648.00653,508
14 Jun 2022663.50670.00643.00644.00644.00898,389
13 Jun 2022676.00676.00651.07660.50660.50736,717
10 Jun 2022685.00699.50673.50673.50673.50410,742
09 Jun 2022680.50703.50680.50695.00695.00658,105
08 Jun 2022687.50700.50686.50696.50696.50666,371
07 Jun 2022690.00704.00676.00687.50687.50576,240
06 Jun 2022700.00707.50699.04701.00701.00524,748
01 Jun 2022703.00706.00693.00698.50698.502,103,173
31 May 2022677.50701.50677.50691.00691.001,725,457
30 May 2022694.00700.50689.00695.00695.00479,953
27 May 2022674.50697.00674.00689.50689.50305,538
26 May 2022654.50672.00631.50672.00672.00691,656
25 May 2022634.00644.00611.00639.00639.001,495,599
24 May 2022657.00669.50629.00634.00634.00706,988
23 May 2022666.50675.00665.50675.00675.00533,564
20 May 2022665.00667.50658.00662.00662.00571,201
19 May 2022673.00678.00653.00660.00660.00583,768
18 May 2022690.50701.50678.50678.50678.501,081,904
17 May 2022689.50701.50680.50688.50688.50829,178
16 May 2022671.50689.00671.50687.00687.00392,123
13 May 2022658.50693.00658.50685.00685.00445,798
12 May 2022653.50678.00649.50674.50674.501,650,436
11 May 2022662.00672.50650.50661.50661.50599,455
10 May 2022647.50660.50646.00650.00650.00526,993
09 May 2022646.00662.00645.00647.00647.00753,073
06 May 2022646.50665.00646.50658.50658.50688,872
05 May 2022658.50669.00654.00660.00660.001,915,354
04 May 2022703.00703.00650.00650.00650.001,629,930
03 May 2022687.50693.00667.50686.00686.00407,465
29 Apr 2022695.00700.00677.50679.00679.00441,785
28 Apr 2022669.00682.00667.50679.00679.00310,070
27 Apr 2022672.50678.50662.00663.50663.50612,427
26 Apr 2022688.50693.00671.00671.00671.00705,096
25 Apr 2022675.50689.00669.00682.50682.50500,913
22 Apr 2022700.00701.50690.00690.00690.00450,466
21 Apr 2022700.50703.00697.50700.50700.50385,955
20 Apr 2022718.00718.00694.00701.50701.50508,565
19 Apr 2022693.50702.50688.00699.00699.00391,372
14 Apr 2022687.50702.00687.50698.50698.50393,671
13 Apr 2022661.00691.00661.00688.50688.50422,980
12 Apr 2022653.00683.50653.00680.00680.001,118,716
11 Apr 2022674.00674.00653.50664.00664.00552,700
08 Apr 2022643.00664.50643.00664.00664.001,044,568
07 Apr 2022668.50670.00656.00660.00660.00646,127
06 Apr 2022669.50694.00655.00665.00665.00711,103
05 Apr 2022679.00689.00660.00685.00685.001,228,721
04 Apr 2022662.00672.50645.00662.00662.00435,778
01 Apr 2022651.00663.00642.50656.00656.00547,745
31 Mar 2022673.50679.00633.70634.00634.00202,026
30 Mar 2022701.00705.00669.00672.50672.50349,270
29 Mar 2022673.00702.00669.00700.50700.504,781,193
28 Mar 2022659.50682.50659.50675.00675.002,870,570
25 Mar 2022670.00679.50667.35672.50672.50319,405
24 Mar 2022673.00677.50660.00666.50666.50343,170
23 Mar 2022654.50679.50654.50671.50671.50846,862
22 Mar 2022649.50673.30649.50671.50671.50426,749
21 Mar 2022669.00671.00659.50663.50663.50979,934
18 Mar 2022656.00666.00644.00662.00662.00721,360
17 Mar 2022658.00670.91637.50646.50646.50525,617
16 Mar 2022637.50650.50629.50643.50643.50793,955
15 Mar 2022617.50636.50617.00626.00626.00600,100
14 Mar 2022614.00639.50610.50634.50634.50352,464
11 Mar 2022619.50631.50612.00613.50613.50405,213
10 Mar 2022601.50624.50601.50605.50605.50337,197
09 Mar 2022600.00627.00592.00618.50618.50569,130
08 Mar 2022549.50588.00549.50584.50584.50668,433
07 Mar 2022557.50576.00523.50562.50562.50897,987
04 Mar 2022584.00584.00556.50566.50566.50720,389
03 Mar 2022621.00626.00585.00585.00585.00483,737
02 Mar 2022623.50624.50593.50616.50616.50635,687
01 Mar 2022638.00644.50606.50606.50606.50405,220
28 Feb 2022656.00656.00616.00636.50636.50872,371
25 Feb 2022631.00642.00628.50638.50638.50395,252
24 Feb 2022635.00641.00606.00621.00621.00651,274
23 Feb 2022667.50676.00647.50647.50647.50440,613
22 Feb 2022659.00677.50658.40666.00666.00831,932
21 Feb 2022698.50698.50668.00678.00678.00437,338
18 Feb 2022716.50716.50681.04682.00682.00357,981
17 Feb 2022719.00719.00696.50696.50696.501,022,170
16 Feb 2022720.50720.50695.00705.00705.00353,896
15 Feb 2022701.50706.50685.00701.50701.501,398,278
14 Feb 2022696.00703.50676.60687.50687.501,804,402
11 Feb 2022713.50724.50712.50712.50712.50141,430
10 Feb 2022724.50734.00714.00733.00733.00254,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...