UK Markets open in 4 hrs 30 mins

Frasers Group plc (FRAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
639.00+8.00 (+1.27%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 2021------
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
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 2021600.00605.00594.50601.00601.00331,473
25 Jun 2021594.00603.00592.00600.00600.00446,980
24 Jun 2021589.50596.50587.00592.50592.50490,516
23 Jun 2021577.50588.50575.00586.50586.50364,998
22 Jun 2021581.50581.50566.00579.50579.50613,616
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...