Market data

Select a section

Frasers Group

(FRAS)
Sector: Retailers
882.00p
17.00p 1.97
Last updated: 17:07:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 869.50p 885.00p 869.50p 882.00p 256,284
18/09/2024 870.00p 882.50p 861.50p 865.00p 165,366
17/09/2024 854.50p 870.00p 847.00p 870.00p 222,804
16/09/2024 844.50p 853.00p 836.00p 853.00p 143,655
13/09/2024 836.50p 849.50p 831.00p 828.50p 232,915
12/09/2024 810.50p 831.50p 810.00p 819.00p 938,057
11/09/2024 837.50p 837.50p 812.50p 826.00p 114,282
10/09/2024 814.50p 835.44p 814.50p 826.00p 182,618
09/09/2024 832.50p 835.50p 824.50p 830.00p 360,244
06/09/2024 856.50p 856.50p 821.50p 823.50p 176,115
05/09/2024 831.00p 849.00p 831.00p 843.50p 157,435
04/09/2024 858.00p 858.50p 837.00p 846.00p 168,361
03/09/2024 857.50p 866.00p 857.50p 861.00p 214,349
02/09/2024 848.00p 870.00p 848.00p 863.00p 104,307
30/08/2024 866.50p 874.50p 859.50p 863.00p 149,537
29/08/2024 855.00p 865.00p 847.50p 862.00p 136,807
28/08/2024 869.00p 869.00p 847.50p 850.00p 120,154
27/08/2024 877.00p 877.00p 851.00p 857.50p 107,957
26/08/2024 829.00p 868.50p 829.00p 860.00p 172,972
23/08/2024 829.00p 868.50p 829.00p 860.00p 172,972
22/08/2024 829.00p 868.50p 829.00p 860.00p 172,972
21/08/2024 837.50p 853.50p 837.50p 844.00p 113,061
20/08/2024 853.00p 880.50p 839.50p 842.50p 172,978
19/08/2024 869.00p 869.00p 849.08p 863.00p 162,769
16/08/2024 863.50p 863.50p 842.01p 848.50p 147,149
15/08/2024 843.50p 851.00p 830.50p 847.00p 137,632
14/08/2024 842.50p 846.50p 835.50p 837.00p 112,280
13/08/2024 838.50p 842.00p 827.50p 839.50p 129,035
12/08/2024 828.50p 842.50p 827.00p 838.50p 179,682
09/08/2024 826.50p 852.00p 825.50p 842.00p 83,358
08/08/2024 855.00p 855.68p 833.00p 843.00p 194,233
07/08/2024 852.00p 864.50p 836.50p 857.50p 184,355
06/08/2024 843.50p 854.50p 823.00p 841.50p 218,468
05/08/2024 861.50p 862.00p 834.00p 849.50p 370,013
02/08/2024 883.00p 889.00p 861.00p 867.50p 515,814
01/08/2024 910.50p 912.00p 876.00p 876.50p 287,836
31/07/2024 913.50p 914.00p 889.50p 895.50p 210,525
30/07/2024 895.00p 898.00p 881.00p 893.50p 228,383
29/07/2024 889.00p 911.50p 876.00p 885.50p 235,114
26/07/2024 859.00p 875.50p 855.50p 860.50p 156,452
25/07/2024 851.00p 867.00p 847.00p 860.50p 232,953
24/07/2024 861.00p 873.50p 861.00p 868.50p 159,435
23/07/2024 869.50p 884.50p 869.50p 873.50p 767,738
22/07/2024 889.50p 894.50p 881.00p 881.00p 385,132
19/07/2024 881.50p 892.50p 872.50p 885.00p 307,540
18/07/2024 860.00p 916.00p 853.87p 897.00p 1,532,800
17/07/2024 847.50p 857.00p 821.50p 821.50p 280,423
16/07/2024 861.50p 861.50p 822.50p 844.00p 755,082
15/07/2024 874.00p 874.00p 823.00p 843.50p 396,644
12/07/2024 867.50p 876.00p 851.00p 875.00p 302,526
11/07/2024 822.50p 851.50p 822.50p 851.50p 237,468
10/07/2024 851.00p 853.00p 836.50p 836.50p 1,188,333
09/07/2024 869.00p 871.00p 828.50p 840.50p 876,938
08/07/2024 834.50p 873.00p 834.50p 866.50p 261,248
05/07/2024 877.00p 877.00p 853.50p 862.00p 163,405
04/07/2024 884.50p 884.50p 861.50p 864.00p 198,577
03/07/2024 874.50p 876.50p 861.00p 863.50p 848,935
02/07/2024 860.00p 874.50p 853.50p 864.00p 267,192
01/07/2024 882.00p 885.50p 875.50p 875.50p 207,183
28/06/2024 881.00p 886.00p 862.50p 882.50p 308,251
27/06/2024 892.00p 892.00p 849.50p 882.00p 284,714
26/06/2024 902.00p 905.50p 883.50p 885.00p 321,796
25/06/2024 920.50p 920.50p 894.50p 897.50p 255,458
24/06/2024 886.00p 906.00p 870.00p 903.50p 231,439
21/06/2024 852.00p 870.00p 851.50p 870.00p 1,984,307
20/06/2024 863.00p 871.50p 858.00p 871.50p 283,619
19/06/2024 861.50p 871.50p 852.00p 862.50p 146,604
18/06/2024 871.50p 876.00p 855.50p 862.50p 184,849
17/06/2024 863.00p 863.00p 848.50p 855.50p 379,378
14/06/2024 863.00p 864.50p 845.00p 848.50p 214,402
13/06/2024 878.00p 886.00p 855.50p 857.50p 302,820
12/06/2024 855.50p 884.00p 824.50p 874.00p 192,321
11/06/2024 876.50p 876.50p 861.50p 864.50p 208,229
10/06/2024 870.50p 888.50p 861.50p 872.00p 235,748
07/06/2024 905.00p 905.00p 872.00p 880.00p 204,455
06/06/2024 869.00p 889.00p 867.00p 883.50p 172,742
05/06/2024 884.00p 898.50p 884.00p 886.50p 206,030
04/06/2024 910.50p 910.50p 894.50p 897.00p 220,580
03/06/2024 893.50p 914.00p 890.00p 897.50p 359,886
31/05/2024 873.00p 889.00p 859.50p 881.50p 804,748
30/05/2024 818.50p 878.00p 817.50p 875.00p 641,626
29/05/2024 822.00p 830.00p 815.00p 825.00p 587,185
28/05/2024 825.50p 833.22p 817.00p 820.50p 326,121
27/05/2024 815.50p 832.00p 815.50p 829.50p 196,445
24/05/2024 815.50p 832.00p 815.50p 829.50p 196,445
23/05/2024 833.50p 833.50p 819.50p 828.00p 246,213
22/05/2024 819.50p 822.50p 805.00p 817.00p 168,091
21/05/2024 802.00p 824.50p 802.00p 817.00p 220,279
20/05/2024 830.00p 838.47p 815.00p 816.50p 205,626
17/05/2024 837.50p 837.50p 819.50p 828.00p 156,809
16/05/2024 832.00p 832.00p 821.00p 829.00p 158,584
15/05/2024 829.50p 833.50p 815.50p 824.00p 302,302
14/05/2024 827.50p 833.50p 806.00p 825.50p 293,353
13/05/2024 832.00p 838.00p 812.00p 817.50p 285,906
10/05/2024 837.50p 840.00p 830.00p 832.00p 284,909
09/05/2024 831.00p 835.50p 824.00p 835.50p 217,751
08/05/2024 824.50p 828.50p 817.30p 823.00p 226,140
07/05/2024 826.50p 831.00p 816.00p 816.00p 510,321
06/05/2024 807.50p 817.50p 802.50p 817.50p 293,962
03/05/2024 807.50p 817.50p 802.50p 817.50p 293,962
02/05/2024 805.50p 812.50p 800.50p 805.00p 266,844
01/05/2024 803.50p 820.50p 801.00p 805.50p 200,318
30/04/2024 824.50p 833.50p 816.50p 816.50p 399,845
29/04/2024 820.00p 828.50p 806.44p 820.50p 513,384
26/04/2024 790.50p 801.00p 790.50p 796.00p 227,689
25/04/2024 791.50p 802.00p 773.00p 790.50p 573,929
24/04/2024 794.50p 807.00p 794.50p 795.00p 393,416
23/04/2024 802.00p 812.00p 796.00p 803.50p 160,002
22/04/2024 798.50p 803.50p 794.00p 798.00p 244,303
19/04/2024 781.00p 789.00p 776.50p 784.50p 268,105
18/04/2024 794.50p 794.50p 783.00p 786.50p 332,026
17/04/2024 772.00p 789.50p 771.50p 782.50p 197,951
16/04/2024 783.50p 784.00p 773.00p 776.00p 309,211
15/04/2024 790.00p 800.00p 785.50p 794.50p 162,670
12/04/2024 806.50p 806.50p 793.50p 794.50p 226,402
11/04/2024 795.00p 805.00p 795.00p 799.50p 279,270
10/04/2024 801.00p 815.50p 799.00p 799.00p 821,122
09/04/2024 800.50p 814.50p 795.00p 802.00p 206,085
08/04/2024 785.00p 802.50p 783.81p 801.00p 276,716
05/04/2024 788.50p 790.00p 775.00p 788.00p 298,524
04/04/2024 803.50p 803.50p 785.23p 795.50p 229,609
03/04/2024 786.00p 802.50p 786.00p 799.50p 237,412
02/04/2024 806.50p 818.50p 792.00p 797.00p 269,594
01/04/2024 809.00p 819.00p 799.00p 811.00p 365,631
29/03/2024 809.00p 819.00p 799.00p 811.00p 365,631
28/03/2024 809.00p 819.00p 799.00p 811.00p 365,631
27/03/2024 810.00p 810.00p 800.00p 800.00p 133,283
26/03/2024 780.50p 805.50p 780.50p 803.50p 232,146
25/03/2024 792.00p 796.50p 777.00p 791.50p 191,845
22/03/2024 807.00p 807.00p 787.50p 792.00p 297,984
21/03/2024 806.50p 806.50p 795.50p 803.00p 329,762
20/03/2024 784.00p 795.50p 784.00p 791.00p 456,658
19/03/2024 790.00p 791.00p 779.00p 785.50p 1,097,229

Market data

Select a section