UK markets open in 7 hours 38 minutes
NIKKEI 225
28,853.06 -7.56 (-0.03%) HANG SENG
23,996.87 +13.21 (+0.06%) CRUDE OIL
72.56 +0.20 (+0.28%) GOLD FUTURES
1,784.70 -0.80 (-0.04%) DOW
35,754.75 +35.32 (+0.10%) BTC-GBP
38,427.66 +17.14 (+0.04%)
Frasers Group plc (FRAS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2021 | 702.00 | 724.00 | 702.00 | 707.00 | 707.00 | 321,602 |
| 07 Dec 2021 | 715.00 | 721.00 | 709.50 | 720.50 | 720.50 | 463,103 |
| 06 Dec 2021 | 703.00 | 709.50 | 697.50 | 708.00 | 708.00 | 237,736 |
| 03 Dec 2021 | 698.50 | 702.00 | 693.50 | 696.50 | 696.50 | 386,846 |
| 02 Dec 2021 | 687.00 | 697.00 | 687.00 | 690.50 | 690.50 | 442,264 |
| 01 Dec 2021 | 695.00 | 700.50 | 684.00 | 693.50 | 693.50 | 604,091 |
| 30 Nov 2021 | 680.50 | 691.50 | 677.00 | 680.00 | 680.00 | 1,434,057 |
| 29 Nov 2021 | 687.00 | 703.00 | 687.00 | 691.50 | 691.50 | 466,514 |
| 26 Nov 2021 | 681.00 | 698.50 | 679.40 | 683.00 | 683.00 | 462,090 |
| 25 Nov 2021 | 694.00 | 701.00 | 692.00 | 698.00 | 698.00 | 303,011 |
| 24 Nov 2021 | 688.00 | 707.50 | 688.00 | 694.00 | 694.00 | 331,321 |
| 23 Nov 2021 | 686.00 | 708.50 | 686.00 | 703.00 | 703.00 | 285,150 |
| 22 Nov 2021 | 698.00 | 704.50 | 694.00 | 702.50 | 702.50 | 350,103 |
| 19 Nov 2021 | 695.50 | 703.00 | 692.50 | 698.50 | 698.50 | 488,659 |
| 18 Nov 2021 | 679.50 | 701.42 | 679.50 | 694.50 | 694.50 | 572,978 |
| 17 Nov 2021 | 687.50 | 702.00 | 687.50 | 692.00 | 692.00 | 432,669 |
| 16 Nov 2021 | 675.00 | 693.00 | 675.00 | 688.00 | 688.00 | 763,169 |
| 15 Nov 2021 | 673.00 | 691.50 | 673.00 | 687.50 | 687.50 | 721,500 |
| 12 Nov 2021 | 671.00 | 687.50 | 671.00 | 679.00 | 679.00 | 226,708 |
| 11 Nov 2021 | 665.50 | 688.50 | 665.50 | 684.50 | 684.50 | 235,717 |
| 10 Nov 2021 | 679.00 | 683.00 | 666.50 | 677.50 | 677.50 | 451,472 |
| 09 Nov 2021 | 681.50 | 681.50 | 666.00 | 671.50 | 671.50 | 352,986 |
| 08 Nov 2021 | 675.00 | 676.89 | 666.00 | 666.00 | 666.00 | 386,050 |
| 05 Nov 2021 | 669.00 | 685.50 | 668.00 | 671.50 | 671.50 | 661,435 |
| 04 Nov 2021 | 656.50 | 672.00 | 656.50 | 668.50 | 668.50 | 614,387 |
| 03 Nov 2021 | 672.50 | 672.50 | 649.00 | 653.50 | 653.50 | 400,685 |
| 02 Nov 2021 | 639.00 | 664.50 | 639.00 | 660.00 | 660.00 | 341,168 |
| 01 Nov 2021 | 655.50 | 661.50 | 637.50 | 650.50 | 650.50 | 5,510,076 |
| 29 Oct 2021 | 640.50 | 647.50 | 636.50 | 643.50 | 643.50 | 282,870 |
| 28 Oct 2021 | 656.00 | 656.00 | 637.50 | 643.50 | 643.50 | 351,430 |
| 27 Oct 2021 | 645.00 | 658.00 | 642.56 | 644.00 | 644.00 | 370,028 |
| 26 Oct 2021 | 643.50 | 662.00 | 643.50 | 656.50 | 656.50 | 874,085 |
| 25 Oct 2021 | 635.00 | 648.50 | 633.50 | 644.00 | 644.00 | 371,506 |
| 22 Oct 2021 | 641.50 | 644.50 | 627.66 | 629.50 | 629.50 | 358,241 |
| 21 Oct 2021 | 627.00 | 633.50 | 618.50 | 630.00 | 630.00 | 284,500 |
| 20 Oct 2021 | 639.50 | 642.50 | 627.50 | 631.50 | 631.50 | 590,516 |
| 19 Oct 2021 | 635.00 | 641.50 | 633.50 | 639.00 | 639.00 | 442,169 |
| 18 Oct 2021 | 625.50 | 635.00 | 623.00 | 631.00 | 631.00 | 317,273 |
| 15 Oct 2021 | 640.00 | 640.00 | 628.00 | 637.00 | 637.00 | 690,452 |
| 14 Oct 2021 | 626.50 | 635.00 | 621.50 | 632.00 | 632.00 | 424,903 |
| 13 Oct 2021 | 608.50 | 626.00 | 599.98 | 622.50 | 622.50 | 1,647,383 |
| 12 Oct 2021 | 605.00 | 615.00 | 604.55 | 609.00 | 609.00 | 1,163,082 |
| 11 Oct 2021 | 610.00 | 627.00 | 607.22 | 614.00 | 614.00 | 662,507 |
| 08 Oct 2021 | 628.50 | 633.50 | 621.00 | 621.00 | 621.00 | 537,558 |
| 07 Oct 2021 | 628.00 | 632.00 | 618.50 | 625.00 | 625.00 | 490,001 |
| 06 Oct 2021 | 625.50 | 631.50 | 617.50 | 621.50 | 621.50 | 597,512 |
| 05 Oct 2021 | 618.50 | 634.50 | 618.50 | 630.50 | 630.50 | 667,390 |
| 04 Oct 2021 | 648.00 | 648.50 | 584.00 | 620.00 | 620.00 | 1,718,532 |
| 01 Oct 2021 | 675.50 | 682.30 | 665.00 | 666.00 | 666.00 | 259,305 |
| 30 Sept 2021 | 702.00 | 702.00 | 681.50 | 683.50 | 683.50 | 410,397 |
| 29 Sept 2021 | 683.00 | 708.50 | 683.00 | 687.00 | 687.00 | 332,509 |
| 28 Sept 2021 | 687.50 | 700.00 | 681.00 | 694.50 | 694.50 | 904,257 |
| 27 Sept 2021 | 708.50 | 717.50 | 695.50 | 695.50 | 695.50 | 251,044 |
| 24 Sept 2021 | 698.50 | 706.00 | 687.50 | 701.50 | 701.50 | 301,984 |
| 23 Sept 2021 | 703.50 | 711.00 | 696.00 | 700.00 | 700.00 | 517,238 |
| 22 Sept 2021 | 670.50 | 701.00 | 670.50 | 697.50 | 697.50 | 552,215 |
| 21 Sept 2021 | 676.00 | 691.50 | 674.00 | 683.00 | 683.00 | 634,620 |
| 20 Sept 2021 | 670.50 | 673.50 | 645.00 | 670.00 | 670.00 | 515,580 |
| 17 Sept 2021 | 650.00 | 665.97 | 650.00 | 656.50 | 656.50 | 541,489 |
| 16 Sept 2021 | 650.00 | 661.00 | 650.00 | 656.00 | 656.00 | 549,515 |
| 15 Sept 2021 | 661.50 | 672.00 | 657.00 | 657.00 | 657.00 | 396,550 |
| 14 Sept 2021 | 670.00 | 679.50 | 666.00 | 667.50 | 667.50 | 379,690 |
| 13 Sept 2021 | 673.00 | 676.00 | 665.00 | 666.50 | 666.50 | 36,716 |
| 10 Sept 2021 | 658.50 | 673.50 | 658.50 | 666.50 | 666.50 | 305,259 |
| 09 Sept 2021 | 662.50 | 673.00 | 655.50 | 667.50 | 667.50 | 316,094 |
| 08 Sept 2021 | 682.50 | 684.00 | 664.00 | 668.00 | 668.00 | 3,818,974 |
| 07 Sept 2021 | 670.00 | 678.50 | 670.00 | 673.00 | 673.00 | 357,484 |
| 06 Sept 2021 | 699.00 | 699.00 | 676.00 | 676.00 | 676.00 | 326,401 |
| 03 Sept 2021 | 679.00 | 684.50 | 671.00 | 679.00 | 679.00 | 399,256 |
| 02 Sept 2021 | 683.00 | 686.00 | 669.50 | 673.50 | 673.50 | 303,868 |
| 01 Sept 2021 | 678.00 | 685.00 | 674.92 | 679.50 | 679.50 | 395,358 |
| 31 Aug 2021 | 672.00 | 676.00 | 660.50 | 669.00 | 669.00 | 500,557 |
| 27 Aug 2021 | 660.00 | 667.50 | 657.00 | 662.50 | 662.50 | 491,131 |
| 26 Aug 2021 | 668.50 | 668.50 | 652.00 | 656.50 | 656.50 | 523,372 |
| 25 Aug 2021 | 635.00 | 655.00 | 634.50 | 650.00 | 650.00 | 312,193 |
| 24 Aug 2021 | 639.00 | 642.50 | 633.50 | 636.50 | 636.50 | 215,158 |
| 23 Aug 2021 | 628.00 | 641.50 | 628.00 | 635.50 | 635.50 | 415,417 |
| 20 Aug 2021 | 618.50 | 632.50 | 616.50 | 630.00 | 630.00 | 273,890 |
| 19 Aug 2021 | 619.00 | 624.00 | 613.50 | 619.00 | 619.00 | 471,610 |
| 18 Aug 2021 | 640.00 | 640.00 | 625.00 | 627.50 | 627.50 | 278,025 |
| 17 Aug 2021 | 623.00 | 639.00 | 623.00 | 628.00 | 628.00 | 982,587 |
| 16 Aug 2021 | 621.50 | 633.00 | 621.50 | 628.00 | 628.00 | 291,859 |
| 13 Aug 2021 | 630.50 | 631.00 | 623.00 | 628.50 | 628.50 | 387,256 |
| 12 Aug 2021 | 628.00 | 632.00 | 624.00 | 624.00 | 624.00 | 192,854 |
| 11 Aug 2021 | 626.00 | 635.50 | 619.00 | 626.00 | 626.00 | 368,379 |
| 10 Aug 2021 | 616.00 | 632.50 | 610.00 | 621.00 | 621.00 | 503,717 |
| 09 Aug 2021 | 589.00 | 612.00 | 581.50 | 608.00 | 608.00 | 753,237 |
| 06 Aug 2021 | 611.00 | 615.50 | 577.00 | 587.00 | 587.00 | 893,572 |
| 05 Aug 2021 | 602.50 | 623.50 | 591.22 | 613.50 | 613.50 | 589,797 |
| 04 Aug 2021 | 600.50 | 622.50 | 600.50 | 615.00 | 615.00 | 380,128 |
| 03 Aug 2021 | 607.00 | 621.50 | 603.00 | 613.50 | 613.50 | 316,973 |
| 02 Aug 2021 | 587.00 | 616.00 | 587.00 | 607.50 | 607.50 | 258,247 |
| 30 Jul 2021 | 598.50 | 603.50 | 594.50 | 603.50 | 603.50 | 355,159 |
| 29 Jul 2021 | 610.00 | 610.00 | 589.50 | 597.50 | 597.50 | 269,305 |
| 28 Jul 2021 | 600.50 | 609.47 | 594.00 | 601.00 | 601.00 | 189,522 |
| 27 Jul 2021 | 611.00 | 611.00 | 588.00 | 598.00 | 598.00 | 378,602 |
| 26 Jul 2021 | 590.50 | 599.50 | 590.50 | 594.00 | 594.00 | 349,105 |
| 23 Jul 2021 | 603.50 | 603.50 | 593.00 | 595.00 | 595.00 | 482,644 |
| 22 Jul 2021 | 613.50 | 613.50 | 598.50 | 598.50 | 598.50 | 335,482 |
| 21 Jul 2021 | 565.00 | 600.50 | 564.00 | 597.00 | 597.00 | 383,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
