UK Markets close in 8 hrs 29 mins

Frasers Group plc (FRAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
678.50-10.00 (-1.45%)
As of 05:54PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
09 Feb 2022714.00728.00697.20726.00726.00257,923
08 Feb 2022709.50720.60699.50707.00707.00386,093
07 Feb 2022702.50716.50702.50709.50709.50158,443
04 Feb 2022729.00736.50707.00707.50707.50159,107
03 Feb 2022740.50751.20723.20729.00729.00349,135
02 Feb 2022748.50752.50744.80746.00746.00228,103
01 Feb 2022734.50752.30734.50746.00746.00197,742
31 Jan 2022730.50736.00719.40732.00732.00252,146
28 Jan 2022735.50737.00719.00724.00724.00432,070
27 Jan 2022710.50733.50710.50729.50729.50386,930
26 Jan 2022731.50742.20727.00729.50729.50234,137
25 Jan 2022719.50741.10718.95729.00729.00543,958
24 Jan 2022749.50750.50710.50718.00718.00582,234
21 Jan 2022748.00752.50739.50752.50752.50266,658
20 Jan 2022762.50769.00754.50756.50756.50177,687
19 Jan 2022777.50777.50748.44763.50763.50409,666
18 Jan 2022801.00801.00756.00756.50756.50237,465
17 Jan 2022774.00786.50771.50777.00777.00211,055
14 Jan 2022820.00820.00774.50774.50774.50513,568
13 Jan 2022796.50818.50795.00795.00795.00418,909
12 Jan 2022804.50827.00804.50813.50813.50794,939
11 Jan 2022796.00810.00790.00805.00805.00516,826
10 Jan 2022800.00801.50779.50786.50786.50656,009
07 Jan 2022768.00793.00768.00785.50785.50186,788
06 Jan 2022780.00794.00777.00784.50784.50435,190
05 Jan 2022788.50797.00782.00791.00791.00237,882
04 Jan 2022785.00802.50783.00787.00787.001,046,962
31 Dec 2021783.00783.00769.50771.00771.00100,724
30 Dec 2021755.00780.50755.00777.50777.50304,950
29 Dec 2021762.00779.00755.90770.00770.00654,456
24 Dec 2021751.00754.50745.50745.50745.5061,317
23 Dec 2021740.00760.50740.00750.50750.50250,789
22 Dec 2021752.50758.50746.50753.00753.00310,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...