FRA:1UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.69	0.69	0.69	0.69	-	-10.97%	-
Jun 5, 2026	0.71	0.78	0.71	0.78	0.78	1.31%	-
Jun 4, 2026	0.75	0.77	0.75	0.77	0.77	-4.38%	-
Jun 3, 2026	0.78	0.80	0.78	0.80	0.80	-3.03%	-
Jun 2, 2026	0.78	0.83	0.78	0.83	0.83	10.00%	-
Jun 1, 2026	0.71	0.75	0.71	0.75	0.75	-0.66%	-
May 29, 2026	0.69	0.76	0.69	0.76	0.76	-	-
May 28, 2026	0.71	0.76	0.71	0.76	0.76	-3.21%	-
May 27, 2026	0.73	0.78	0.73	0.78	0.78	3.31%	-
May 26, 2026	0.71	0.76	0.71	0.76	0.76	2.03%	-
May 25, 2026	0.71	0.74	0.71	0.74	0.74	-1.99%	-
May 22, 2026	0.71	0.76	0.71	0.76	0.76	-0.66%	-
May 21, 2026	0.71	0.76	0.71	0.76	0.76	4.11%	-
May 20, 2026	0.71	0.76	0.71	0.73	0.73	-2.01%	70
May 19, 2026	0.70	0.75	0.70	0.75	0.75	-	-
May 18, 2026	0.70	0.75	0.70	0.75	0.75	2.05%	-
May 15, 2026	0.68	0.73	0.68	0.73	0.73	-12.57%	-
May 14, 2026	0.78	0.84	0.78	0.84	0.84	7.74%	-
May 13, 2026	0.71	0.78	0.71	0.78	0.78	1.31%	-
May 12, 2026	0.71	0.77	0.71	0.77	0.77	3.38%	-
May 11, 2026	0.70	0.74	0.70	0.74	0.74	-	100
May 8, 2026	0.71	0.74	0.71	0.74	0.74	-	-
May 7, 2026	0.72	0.74	0.72	0.74	0.74	-1.33%	-
May 6, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	-
May 5, 2026	0.73	0.76	0.73	0.76	0.76	-	-
May 4, 2026	0.74	0.76	0.74	0.76	0.76	2.01%	-
Apr 30, 2026	0.69	0.75	0.69	0.75	0.75	-	-
Apr 29, 2026	0.69	0.75	0.69	0.75	0.75	-	-
Apr 28, 2026	0.68	0.75	0.68	0.75	0.75	0.68%	-
Apr 27, 2026	0.69	0.74	0.69	0.74	0.74	-2.63%	-
Apr 24, 2026	0.71	0.76	0.70	0.76	0.76	0.66%	-
Apr 23, 2026	0.70	0.76	0.70	0.76	0.76	3.42%	-
Apr 22, 2026	0.68	0.73	0.68	0.73	0.73	-1.35%	-
Apr 21, 2026	0.69	0.74	0.69	0.74	0.74	-6.33%	-
Apr 20, 2026	0.74	0.79	0.74	0.79	0.79	3.27%	-
Apr 17, 2026	0.72	0.77	0.72	0.77	0.77	-3.16%	-
Apr 16, 2026	0.77	0.79	0.77	0.79	0.79	-	-
Apr 15, 2026	0.76	0.79	0.76	0.79	0.79	-5.95%	-
Apr 14, 2026	0.79	0.84	0.79	0.84	0.84	-0.59%	-
Apr 13, 2026	0.80	0.85	0.79	0.85	0.85	7.64%	-
Apr 10, 2026	0.78	0.79	0.78	0.79	0.79	3.97%	-
Apr 9, 2026	0.70	0.76	0.70	0.76	0.76	2.03%	-
Apr 8, 2026	0.69	0.74	0.69	0.74	0.74	-2.63%	-
Apr 7, 2026	0.70	0.76	0.70	0.76	0.76	-1.30%	-
Apr 2, 2026	0.70	0.77	0.70	0.77	0.77	1.32%	-
Apr 1, 2026	0.69	0.76	0.69	0.76	0.76	-1.94%	-
Mar 31, 2026	0.70	0.78	0.70	0.78	0.78	1.31%	-
Mar 30, 2026	0.72	0.77	0.72	0.77	0.77	-1.92%	-
Mar 27, 2026	0.76	0.82	0.76	0.78	0.78	-	-
Mar 26, 2026	0.76	0.82	0.76	0.78	0.78	-2.50%	-