FRA:1UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.71	0.76	0.70	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%	-
Mar 25, 2026	0.75	0.85	0.75	0.80	0.80	1.27%	-
Mar 24, 2026	0.76	0.85	0.76	0.79	0.79	-1.86%	-
Mar 23, 2026	0.79	0.86	0.79	0.81	0.81	-1.23%	-
Mar 20, 2026	0.79	0.86	0.79	0.82	0.82	-	-
Mar 19, 2026	0.80	0.82	0.80	0.82	0.82	-1.21%	-
Mar 18, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	-
Mar 17, 2026	0.82	0.82	0.81	0.82	0.82	-1.20%	-
Mar 16, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	-
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	-
Mar 12, 2026	0.81	0.82	0.81	0.82	0.82	-4.65%	-
Mar 11, 2026	0.84	0.86	0.84	0.86	0.86	-0.58%	-
Mar 10, 2026	0.83	0.87	0.83	0.87	0.87	8.81%	-
Mar 9, 2026	0.80	0.80	0.80	0.80	0.80	-6.47%	-
Mar 6, 2026	0.80	0.85	0.80	0.85	0.85	-5.03%	-
Mar 5, 2026	0.83	0.90	0.83	0.90	0.90	1.13%	-
Mar 4, 2026	0.83	0.89	0.83	0.89	0.89	-0.56%	-
Mar 3, 2026	0.83	0.89	0.83	0.89	0.89	3.49%	-
Mar 2, 2026	0.80	0.86	0.80	0.86	0.86	-4.44%	-
Feb 27, 2026	0.84	0.90	0.84	0.90	0.90	2.86%	-
Feb 26, 2026	0.82	0.88	0.82	0.88	0.88	-0.57%	-
Feb 25, 2026	0.82	0.88	0.82	0.88	0.88	-0.56%	-
Feb 24, 2026	0.81	0.89	0.81	0.89	0.89	-3.28%	-
Feb 23, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 20, 2026	0.86	0.92	0.86	0.92	0.92	-6.63%	-
Feb 19, 2026	0.91	0.98	0.91	0.98	0.98	-0.51%	-
Feb 18, 2026	0.91	0.99	0.91	0.99	0.99	0.51%	-
Feb 17, 2026	0.92	0.98	0.92	0.98	0.98	1.55%	-
Feb 16, 2026	0.92	0.97	0.92	0.97	0.97	-2.03%	-
Feb 13, 2026	0.93	0.99	0.93	0.99	0.99	-	-
Feb 12, 2026	0.93	0.99	0.93	0.99	0.99	-	-