UK markets open in 7 hours 38 minutes

Frasers Group plc (FRAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
707.00-13.50 (-1.87%)
At close: 04:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021702.00724.00702.00707.00707.00321,602
07 Dec 2021715.00721.00709.50720.50720.50463,103
06 Dec 2021703.00709.50697.50708.00708.00237,736
03 Dec 2021698.50702.00693.50696.50696.50386,846
02 Dec 2021687.00697.00687.00690.50690.50442,264
01 Dec 2021695.00700.50684.00693.50693.50604,091
30 Nov 2021680.50691.50677.00680.00680.001,434,057
29 Nov 2021687.00703.00687.00691.50691.50466,514
26 Nov 2021681.00698.50679.40683.00683.00462,090
25 Nov 2021694.00701.00692.00698.00698.00303,011
24 Nov 2021688.00707.50688.00694.00694.00331,321
23 Nov 2021686.00708.50686.00703.00703.00285,150
22 Nov 2021698.00704.50694.00702.50702.50350,103
19 Nov 2021695.50703.00692.50698.50698.50488,659
18 Nov 2021679.50701.42679.50694.50694.50572,978
17 Nov 2021687.50702.00687.50692.00692.00432,669
16 Nov 2021675.00693.00675.00688.00688.00763,169
15 Nov 2021673.00691.50673.00687.50687.50721,500
12 Nov 2021671.00687.50671.00679.00679.00226,708
11 Nov 2021665.50688.50665.50684.50684.50235,717
10 Nov 2021679.00683.00666.50677.50677.50451,472
09 Nov 2021681.50681.50666.00671.50671.50352,986
08 Nov 2021675.00676.89666.00666.00666.00386,050
05 Nov 2021669.00685.50668.00671.50671.50661,435
04 Nov 2021656.50672.00656.50668.50668.50614,387
03 Nov 2021672.50672.50649.00653.50653.50400,685
02 Nov 2021639.00664.50639.00660.00660.00341,168
01 Nov 2021655.50661.50637.50650.50650.505,510,076
29 Oct 2021640.50647.50636.50643.50643.50282,870
28 Oct 2021656.00656.00637.50643.50643.50351,430
27 Oct 2021645.00658.00642.56644.00644.00370,028
26 Oct 2021643.50662.00643.50656.50656.50874,085
25 Oct 2021635.00648.50633.50644.00644.00371,506
22 Oct 2021641.50644.50627.66629.50629.50358,241
21 Oct 2021627.00633.50618.50630.00630.00284,500
20 Oct 2021639.50642.50627.50631.50631.50590,516
19 Oct 2021635.00641.50633.50639.00639.00442,169
18 Oct 2021625.50635.00623.00631.00631.00317,273
15 Oct 2021640.00640.00628.00637.00637.00690,452
14 Oct 2021626.50635.00621.50632.00632.00424,903
13 Oct 2021608.50626.00599.98622.50622.501,647,383
12 Oct 2021605.00615.00604.55609.00609.001,163,082
11 Oct 2021610.00627.00607.22614.00614.00662,507
08 Oct 2021628.50633.50621.00621.00621.00537,558
07 Oct 2021628.00632.00618.50625.00625.00490,001
06 Oct 2021625.50631.50617.50621.50621.50597,512
05 Oct 2021618.50634.50618.50630.50630.50667,390
04 Oct 2021648.00648.50584.00620.00620.001,718,532
01 Oct 2021675.50682.30665.00666.00666.00259,305
30 Sept 2021702.00702.00681.50683.50683.50410,397
29 Sept 2021683.00708.50683.00687.00687.00332,509
28 Sept 2021687.50700.00681.00694.50694.50904,257
27 Sept 2021708.50717.50695.50695.50695.50251,044
24 Sept 2021698.50706.00687.50701.50701.50301,984
23 Sept 2021703.50711.00696.00700.00700.00517,238
22 Sept 2021670.50701.00670.50697.50697.50552,215
21 Sept 2021676.00691.50674.00683.00683.00634,620
20 Sept 2021670.50673.50645.00670.00670.00515,580
17 Sept 2021650.00665.97650.00656.50656.50541,489
16 Sept 2021650.00661.00650.00656.00656.00549,515
15 Sept 2021661.50672.00657.00657.00657.00396,550
14 Sept 2021670.00679.50666.00667.50667.50379,690
13 Sept 2021673.00676.00665.00666.50666.5036,716
10 Sept 2021658.50673.50658.50666.50666.50305,259
09 Sept 2021662.50673.00655.50667.50667.50316,094
08 Sept 2021682.50684.00664.00668.00668.003,818,974
07 Sept 2021670.00678.50670.00673.00673.00357,484
06 Sept 2021699.00699.00676.00676.00676.00326,401
03 Sept 2021679.00684.50671.00679.00679.00399,256
02 Sept 2021683.00686.00669.50673.50673.50303,868
01 Sept 2021678.00685.00674.92679.50679.50395,358
31 Aug 2021672.00676.00660.50669.00669.00500,557
27 Aug 2021660.00667.50657.00662.50662.50491,131
26 Aug 2021668.50668.50652.00656.50656.50523,372
25 Aug 2021635.00655.00634.50650.00650.00312,193
24 Aug 2021639.00642.50633.50636.50636.50215,158
23 Aug 2021628.00641.50628.00635.50635.50415,417
20 Aug 2021618.50632.50616.50630.00630.00273,890
19 Aug 2021619.00624.00613.50619.00619.00471,610
18 Aug 2021640.00640.00625.00627.50627.50278,025
17 Aug 2021623.00639.00623.00628.00628.00982,587
16 Aug 2021621.50633.00621.50628.00628.00291,859
13 Aug 2021630.50631.00623.00628.50628.50387,256
12 Aug 2021628.00632.00624.00624.00624.00192,854
11 Aug 2021626.00635.50619.00626.00626.00368,379
10 Aug 2021616.00632.50610.00621.00621.00503,717
09 Aug 2021589.00612.00581.50608.00608.00753,237
06 Aug 2021611.00615.50577.00587.00587.00893,572
05 Aug 2021602.50623.50591.22613.50613.50589,797
04 Aug 2021600.50622.50600.50615.00615.00380,128
03 Aug 2021607.00621.50603.00613.50613.50316,973
02 Aug 2021587.00616.00587.00607.50607.50258,247
30 Jul 2021598.50603.50594.50603.50603.50355,159
29 Jul 2021610.00610.00589.50597.50597.50269,305
28 Jul 2021600.50609.47594.00601.00601.00189,522
27 Jul 2021611.00611.00588.00598.00598.00378,602
26 Jul 2021590.50599.50590.50594.00594.00349,105
23 Jul 2021603.50603.50593.00595.00595.00482,644
22 Jul 2021613.50613.50598.50598.50598.50335,482
21 Jul 2021565.00600.50564.00597.00597.00383,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...