Frasers Group
(FRAS)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
816.00p
|
818.00p
|
799.50p
|
806.50p
|
218,458
|
|
02/10/2024
|
830.50p
|
830.50p
|
804.50p
|
811.50p
|
257,265
|
|
01/10/2024
|
833.00p
|
838.99p
|
810.50p
|
815.50p
|
306,247
|
|
30/09/2024
|
850.00p
|
903.02p
|
833.00p
|
833.50p
|
670,207
|
|
27/09/2024
|
851.50p
|
869.00p
|
848.50p
|
867.00p
|
204,081
|
|
26/09/2024
|
843.00p
|
859.00p
|
832.00p
|
846.00p
|
219,488
|
|
25/09/2024
|
822.00p
|
842.00p
|
822.00p
|
828.50p
|
167,256
|
|
24/09/2024
|
852.50p
|
852.50p
|
836.50p
|
837.00p
|
125,165
|
|
23/09/2024
|
836.50p
|
852.50p
|
831.00p
|
841.00p
|
382,292
|
|
20/09/2024
|
874.00p
|
881.50p
|
842.50p
|
842.50p
|
939,606
|
|
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
|