UK Markets closed

Frasers Group plc (FRAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
595.00-3.50 (-0.58%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul 2021573.00580.00568.50578.00578.00411,959
19 Jul 2021589.50589.50561.00568.50568.50545,032
16 Jul 2021600.00603.00580.86594.00594.00460,053
15 Jul 2021606.00611.00596.00596.00596.00544,642
14 Jul 2021605.50611.00597.50609.00609.00165,678
13 Jul 2021588.00606.50588.00604.50604.50191,347
12 Jul 2021609.00613.00599.50602.50602.50283,587
09 Jul 2021604.50612.50601.00611.00611.00257,527
08 Jul 2021617.00617.00598.00601.00601.00399,004
07 Jul 2021605.00610.00600.00604.00604.001,429,881
06 Jul 2021599.00613.00599.00603.50603.50311,599
05 Jul 2021623.00631.00611.51614.50614.50188,323
02 Jul 2021618.00618.00605.50615.50615.50223,997
01 Jul 2021606.50620.50600.50610.00610.00297,657
30 Jun 2021594.00609.50594.00602.50602.50437,250
29 Jun 2021603.00612.50510.00609.00609.00738,700
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021588.00588.00565.50578.50578.50585,012
18 Jun 2021585.00589.00573.50577.00577.001,216,158
17 Jun 2021574.00581.50574.00578.00578.00474,159
16 Jun 2021575.50580.00568.01578.00578.00457,518
15 Jun 2021591.00591.00569.50570.00570.00384,309
14 Jun 2021580.00581.00571.50572.50572.50301,450
11 Jun 2021586.50586.50573.00574.50574.50178,138
10 Jun 2021576.00580.50568.50572.50572.50295,283
09 Jun 2021586.50598.00572.50572.50572.50265,939
08 Jun 2021575.00586.00565.77578.50578.503,747,293
07 Jun 2021575.00580.00573.60576.50576.50350,231
04 Jun 2021577.00582.00574.00578.00578.00357,262
03 Jun 2021573.50589.50573.50577.50577.50260,053
02 Jun 2021579.00588.50574.50587.50587.50356,207
01 Jun 2021579.00586.00569.50577.00577.00355,919
28 May 2021586.00586.00577.00579.00579.00412,430
27 May 2021595.50596.00580.00581.50581.50684,551
26 May 2021587.00587.00572.50580.00580.00316,519
25 May 2021576.50591.00570.00570.00570.00386,836
24 May 2021565.50581.50565.50578.50578.50336,951
21 May 2021570.00582.00570.00578.00578.00318,859
20 May 2021584.00584.00570.50570.50570.50408,641
19 May 2021566.50581.00566.00578.00578.00568,508
18 May 2021591.00593.00575.50575.50575.50507,174
17 May 2021579.00596.00576.50581.50581.50387,229
14 May 2021569.00599.50569.00577.00577.00362,611
13 May 2021561.50586.50561.05580.50580.50289,022
12 May 2021566.00577.50566.00570.50570.50381,974
11 May 2021574.50575.50562.00566.00566.00280,482
10 May 2021576.50594.46574.50577.00577.00282,953
07 May 2021550.00584.00544.00579.00579.00614,626
06 May 2021527.00549.00527.00543.00543.00412,397
05 May 2021534.50547.00528.50536.50536.50445,638
04 May 2021528.50554.00517.00545.00545.00822,468
30 Apr 2021501.00519.00501.00515.50515.50504,739
29 Apr 2021499.00518.50499.00512.00512.00305,571
28 Apr 2021511.00517.50499.80513.50513.50372,785
27 Apr 2021522.00522.00497.80502.00502.00327,621
26 Apr 2021505.00522.00505.00513.00513.00172,879
23 Apr 2021502.00517.50496.80515.50515.50152,261
22 Apr 2021493.00510.50493.00510.50510.50115,351
21 Apr 2021505.50508.50493.60505.00505.00168,228
20 Apr 2021506.00513.00494.20494.20494.20421,418
19 Apr 2021491.80520.00491.80509.00509.00410,660
16 Apr 2021514.00514.00500.50502.50502.50192,673
15 Apr 2021508.50510.50502.00502.00502.00140,195
14 Apr 2021491.00507.50490.80504.50504.50201,422
13 Apr 2021492.00502.00486.20497.80497.80176,102
12 Apr 2021512.50512.50490.00491.80491.80219,414
09 Apr 2021484.40507.00481.08504.00504.00241,164
08 Apr 2021503.50512.71489.20497.00497.00244,875
07 Apr 2021486.00501.00486.00499.40499.40188,800
06 Apr 2021488.00501.50485.41492.80492.80345,389
01 Apr 2021450.80482.20450.80480.40480.40359,958
31 Mar 2021467.60467.60458.60460.80460.80314,441
30 Mar 2021473.80473.80460.20466.00466.00229,918
29 Mar 2021475.40475.40458.20460.80460.80247,863
26 Mar 2021466.80473.20460.40464.40464.40207,832
25 Mar 2021465.40474.00452.80465.20465.20219,994
24 Mar 2021474.80479.80470.00474.00474.00208,497
23 Mar 2021496.00498.38478.02486.60486.60229,074
22 Mar 2021490.20501.50490.20498.00498.00209,925
19 Mar 2021490.60503.50486.20497.80497.80511,495
18 Mar 2021493.00506.00487.80493.00493.00185,227
17 Mar 2021501.00501.00489.80498.80498.80207,304
16 Mar 2021499.80501.00495.08497.80497.80289,005
15 Mar 2021487.80493.40480.20492.60492.60140,156
12 Mar 2021469.80481.20469.80478.80478.80251,505
11 Mar 2021486.20486.20476.20480.00480.00296,970
10 Mar 2021468.40481.60468.07475.20475.20259,477
09 Mar 2021467.20483.40466.68478.40478.40351,318
08 Mar 2021460.00465.80450.00465.80465.80280,799
05 Mar 2021460.60473.40451.20452.20452.20458,247
04 Mar 2021477.20477.20457.52464.60464.60277,162
03 Mar 2021462.80480.00458.60472.20472.20357,836
02 Mar 2021477.60477.60457.20457.80457.80771,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...