Frasers Group
(FRAS)
Sector: Retailers
Historic Prices - up to 10 years
|
03/04/2025
|
621.00p
|
621.00p
|
577.00p
|
582.00p
|
184,842
|
|
02/04/2025
|
603.50p
|
619.00p
|
603.50p
|
617.50p
|
112,021
|
|
01/04/2025
|
642.00p
|
642.00p
|
610.00p
|
615.00p
|
255,043
|
|
31/03/2025
|
654.50p
|
654.50p
|
622.00p
|
622.00p
|
738,220
|
|
28/03/2025
|
629.50p
|
655.00p
|
629.50p
|
639.50p
|
256,919
|
|
27/03/2025
|
635.00p
|
648.50p
|
622.50p
|
643.50p
|
588,318
|
|
26/03/2025
|
661.00p
|
661.00p
|
640.00p
|
641.00p
|
172,914
|
|
25/03/2025
|
638.00p
|
651.00p
|
638.00p
|
643.00p
|
101,948
|
|
24/03/2025
|
626.50p
|
646.50p
|
626.50p
|
642.50p
|
302,615
|
|
21/03/2025
|
647.50p
|
647.50p
|
636.50p
|
640.00p
|
968,195
|
|
20/03/2025
|
648.50p
|
657.19p
|
642.01p
|
647.50p
|
250,988
|
|
19/03/2025
|
650.50p
|
657.50p
|
641.00p
|
647.00p
|
476,045
|
|
18/03/2025
|
646.00p
|
653.00p
|
634.00p
|
653.00p
|
166,203
|
|
17/03/2025
|
637.50p
|
637.50p
|
622.00p
|
633.50p
|
265,939
|
|
14/03/2025
|
612.00p
|
624.00p
|
612.00p
|
623.00p
|
310,051
|
|
13/03/2025
|
640.50p
|
648.00p
|
615.00p
|
618.00p
|
1,073,118
|
|
12/03/2025
|
656.50p
|
656.50p
|
629.50p
|
640.00p
|
846,785
|
|
11/03/2025
|
661.50p
|
661.50p
|
640.00p
|
641.00p
|
1,346,052
|
|
10/03/2025
|
649.50p
|
650.50p
|
638.06p
|
645.50p
|
190,397
|
|
07/03/2025
|
629.50p
|
640.50p
|
628.50p
|
640.50p
|
283,030
|
|
06/03/2025
|
635.00p
|
641.07p
|
625.00p
|
632.00p
|
245,568
|
|
05/03/2025
|
626.00p
|
629.00p
|
619.50p
|
627.50p
|
861,936
|
|
04/03/2025
|
615.00p
|
627.50p
|
615.00p
|
619.00p
|
508,369
|
|
28/02/2025
|
616.50p
|
636.00p
|
613.00p
|
626.50p
|
1,416,991
|
|
27/02/2025
|
620.50p
|
623.00p
|
616.50p
|
621.00p
|
550,984
|
|
26/02/2025
|
620.50p
|
627.50p
|
620.50p
|
621.00p
|
153,629
|
|
25/02/2025
|
621.00p
|
625.00p
|
620.50p
|
621.00p
|
175,351
|
|
24/02/2025
|
627.00p
|
627.50p
|
619.50p
|
622.00p
|
223,832
|
|
21/02/2025
|
619.50p
|
631.50p
|
619.00p
|
621.50p
|
168,935
|
|
20/02/2025
|
607.50p
|
622.00p
|
607.50p
|
621.00p
|
277,734
|
|
19/02/2025
|
618.00p
|
624.00p
|
614.00p
|
621.00p
|
505,121
|
|
18/02/2025
|
621.00p
|
623.90p
|
618.50p
|
621.00p
|
272,009
|
|
17/02/2025
|
621.00p
|
625.50p
|
620.50p
|
624.50p
|
160,549
|
|
14/02/2025
|
608.50p
|
625.50p
|
607.50p
|
621.00p
|
308,693
|
|
13/02/2025
|
651.00p
|
651.00p
|
607.00p
|
609.50p
|
375,823
|
|
12/02/2025
|
616.50p
|
638.12p
|
616.50p
|
631.00p
|
227,779
|
|
11/02/2025
|
616.50p
|
634.00p
|
616.50p
|
631.50p
|
329,929
|
|
10/02/2025
|
631.00p
|
635.50p
|
624.50p
|
629.00p
|
1,167,400
|
|
07/02/2025
|
617.50p
|
632.00p
|
617.50p
|
629.00p
|
490,973
|
|
06/02/2025
|
615.00p
|
638.00p
|
615.00p
|
626.50p
|
242,084
|
|
05/02/2025
|
636.00p
|
636.00p
|
620.00p
|
626.50p
|
238,918
|
|
04/02/2025
|
622.00p
|
632.00p
|
619.50p
|
622.00p
|
203,524
|
|
03/02/2025
|
640.00p
|
640.00p
|
619.50p
|
622.00p
|
190,203
|
|
31/01/2025
|
632.50p
|
637.50p
|
625.00p
|
636.00p
|
239,415
|
|
30/01/2025
|
623.00p
|
638.00p
|
619.00p
|
630.50p
|
285,486
|
|
29/01/2025
|
610.00p
|
628.50p
|
610.00p
|
621.00p
|
244,223
|
|
28/01/2025
|
599.50p
|
620.00p
|
594.50p
|
618.50p
|
327,124
|
|
27/01/2025
|
588.00p
|
605.50p
|
588.00p
|
598.50p
|
185,981
|
|
24/01/2025
|
594.00p
|
609.00p
|
594.00p
|
604.00p
|
203,908
|
|
23/01/2025
|
584.50p
|
599.50p
|
584.50p
|
599.50p
|
819,471
|
|
22/01/2025
|
614.00p
|
614.00p
|
594.50p
|
595.00p
|
213,373
|
|
21/01/2025
|
613.50p
|
613.50p
|
591.50p
|
602.50p
|
241,000
|
|
20/01/2025
|
582.00p
|
601.00p
|
582.00p
|
596.00p
|
204,552
|
|
17/01/2025
|
601.00p
|
611.00p
|
591.00p
|
593.50p
|
243,964
|
|
16/01/2025
|
601.50p
|
601.50p
|
589.50p
|
594.00p
|
254,753
|
|
15/01/2025
|
592.00p
|
596.36p
|
579.50p
|
594.00p
|
225,690
|
|
14/01/2025
|
568.00p
|
583.00p
|
567.00p
|
577.50p
|
367,194
|
|
13/01/2025
|
588.00p
|
588.00p
|
575.50p
|
577.50p
|
243,748
|
|
10/01/2025
|
575.00p
|
586.50p
|
575.00p
|
581.00p
|
217,959
|
|
09/01/2025
|
587.50p
|
587.50p
|
565.00p
|
586.00p
|
1,179,605
|
|
08/01/2025
|
589.00p
|
599.00p
|
571.00p
|
571.00p
|
346,087
|
|
07/01/2025
|
597.00p
|
605.99p
|
587.50p
|
589.50p
|
309,433
|
|
06/01/2025
|
595.00p
|
613.03p
|
585.00p
|
603.50p
|
214,019
|
|
03/01/2025
|
601.00p
|
608.00p
|
597.00p
|
597.00p
|
246,377
|
|
02/01/2025
|
615.00p
|
625.00p
|
602.93p
|
605.00p
|
135,292
|
|
01/01/2025
|
613.00p
|
613.00p
|
604.50p
|
609.00p
|
65,905
|
|
31/12/2024
|
613.00p
|
613.00p
|
604.50p
|
609.00p
|
65,905
|
|
30/12/2024
|
617.00p
|
617.00p
|
601.50p
|
605.50p
|
142,873
|
|
27/12/2024
|
608.50p
|
614.00p
|
601.50p
|
605.50p
|
259,007
|
|
26/12/2024
|
613.50p
|
620.00p
|
606.00p
|
615.50p
|
98,664
|
|
25/12/2024
|
613.50p
|
620.00p
|
606.00p
|
615.50p
|
98,664
|
|
24/12/2024
|
613.50p
|
620.00p
|
606.00p
|
615.50p
|
98,664
|
|
23/12/2024
|
620.00p
|
623.00p
|
603.50p
|
605.50p
|
1,308,170
|
|
20/12/2024
|
613.50p
|
635.50p
|
606.00p
|
626.50p
|
3,539,458
|
|
19/12/2024
|
605.50p
|
614.50p
|
604.93p
|
609.50p
|
440,609
|
|
18/12/2024
|
611.00p
|
619.50p
|
605.50p
|
610.00p
|
540,147
|
|
17/12/2024
|
604.50p
|
613.00p
|
604.50p
|
606.50p
|
1,930,294
|
|
16/12/2024
|
616.50p
|
616.50p
|
604.00p
|
612.50p
|
483,136
|
|
13/12/2024
|
613.50p
|
622.50p
|
613.50p
|
616.50p
|
499,590
|
|
12/12/2024
|
625.00p
|
630.00p
|
619.50p
|
624.00p
|
435,067
|
|
11/12/2024
|
625.00p
|
630.00p
|
622.00p
|
624.50p
|
436,771
|
|
10/12/2024
|
646.00p
|
646.00p
|
628.78p
|
632.00p
|
532,740
|
|
09/12/2024
|
629.50p
|
638.00p
|
621.00p
|
632.00p
|
723,292
|
|
06/12/2024
|
653.00p
|
667.50p
|
638.00p
|
638.00p
|
875,213
|
|
05/12/2024
|
640.00p
|
677.00p
|
626.50p
|
662.00p
|
3,335,596
|
|
04/12/2024
|
753.50p
|
762.50p
|
739.00p
|
741.00p
|
671,023
|
|
03/12/2024
|
745.00p
|
751.00p
|
739.00p
|
751.00p
|
323,668
|
|
02/12/2024
|
738.00p
|
744.50p
|
728.00p
|
741.00p
|
215,866
|
|
29/11/2024
|
735.50p
|
745.98p
|
730.00p
|
736.50p
|
384,682
|
|
28/11/2024
|
760.00p
|
768.00p
|
729.00p
|
738.00p
|
554,042
|
|
27/11/2024
|
761.00p
|
761.00p
|
745.00p
|
752.50p
|
202,263
|
|
26/11/2024
|
762.00p
|
764.00p
|
750.00p
|
750.00p
|
519,458
|
|
25/11/2024
|
747.50p
|
764.50p
|
747.50p
|
762.00p
|
239,297
|
|
22/11/2024
|
741.00p
|
751.50p
|
736.00p
|
732.50p
|
208,639
|
|
21/11/2024
|
751.00p
|
756.50p
|
714.50p
|
732.50p
|
423,062
|
|
20/11/2024
|
749.50p
|
754.01p
|
736.50p
|
737.00p
|
168,798
|
|
19/11/2024
|
765.50p
|
766.50p
|
736.50p
|
749.50p
|
365,435
|
|
18/11/2024
|
745.50p
|
753.00p
|
744.50p
|
750.50p
|
214,273
|
|
15/11/2024
|
741.50p
|
748.00p
|
732.50p
|
733.00p
|
483,150
|
|
14/11/2024
|
727.50p
|
737.50p
|
718.50p
|
733.00p
|
290,975
|
|
13/11/2024
|
731.00p
|
739.50p
|
724.00p
|
730.00p
|
260,691
|
|
12/11/2024
|
740.00p
|
749.50p
|
719.00p
|
727.50p
|
333,369
|
|
11/11/2024
|
761.50p
|
772.00p
|
750.00p
|
750.00p
|
255,477
|
|
08/11/2024
|
765.50p
|
768.00p
|
750.00p
|
757.00p
|
246,061
|
|
07/11/2024
|
761.00p
|
766.50p
|
753.50p
|
765.50p
|
363,094
|
|
06/11/2024
|
776.00p
|
790.50p
|
748.00p
|
754.50p
|
351,331
|
|
05/11/2024
|
769.50p
|
786.00p
|
769.50p
|
775.00p
|
160,331
|
|
04/11/2024
|
779.00p
|
790.50p
|
769.50p
|
780.00p
|
254,591
|
|
01/11/2024
|
754.50p
|
770.50p
|
754.50p
|
767.00p
|
246,553
|
|
31/10/2024
|
788.00p
|
789.22p
|
753.00p
|
761.00p
|
466,617
|
|
30/10/2024
|
791.00p
|
802.50p
|
780.50p
|
784.50p
|
279,584
|
|
29/10/2024
|
824.00p
|
824.00p
|
784.00p
|
786.00p
|
169,515
|
|
28/10/2024
|
800.00p
|
806.00p
|
794.00p
|
803.00p
|
159,285
|
|
25/10/2024
|
804.00p
|
804.00p
|
789.50p
|
792.50p
|
189,583
|
|
24/10/2024
|
796.00p
|
803.00p
|
779.00p
|
795.50p
|
154,466
|
|
23/10/2024
|
810.00p
|
813.00p
|
795.50p
|
795.50p
|
211,046
|
|
22/10/2024
|
798.50p
|
820.50p
|
793.50p
|
810.00p
|
256,836
|
|
21/10/2024
|
825.50p
|
830.29p
|
810.00p
|
810.00p
|
699,312
|
|
18/10/2024
|
815.00p
|
834.50p
|
815.00p
|
825.50p
|
659,270
|
|
17/10/2024
|
820.50p
|
824.00p
|
814.50p
|
821.50p
|
162,589
|
|
16/10/2024
|
813.00p
|
822.00p
|
806.00p
|
819.50p
|
172,797
|
|
15/10/2024
|
809.00p
|
814.00p
|
797.00p
|
806.00p
|
259,630
|
|
14/10/2024
|
806.00p
|
813.50p
|
797.00p
|
798.50p
|
311,107
|
|
11/10/2024
|
816.00p
|
817.00p
|
805.00p
|
811.00p
|
159,519
|
|
10/10/2024
|
801.00p
|
817.00p
|
801.00p
|
808.50p
|
1,365,185
|
|
09/10/2024
|
818.50p
|
821.00p
|
813.50p
|
817.50p
|
104,108
|
|
08/10/2024
|
815.50p
|
816.00p
|
808.50p
|
811.50p
|
1,068,231
|
|
07/10/2024
|
829.00p
|
829.00p
|
808.00p
|
821.50p
|
241,151
|
|
04/10/2024
|
806.00p
|
819.00p
|
805.50p
|
813.00p
|
176,922
|