FRA:5UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	15.21	15.21	15.21	15.21	-	-2.21%	-
Jul 20, 2026	15.56	15.56	15.56	15.56	15.56	-0.77%	-
Jul 17, 2026	15.68	15.68	15.68	15.68	15.68	1.14%	-
Jul 16, 2026	15.50	15.50	15.50	15.50	15.50	2.01%	-
Jul 15, 2026	15.19	15.19	15.19	15.19	15.19	0.62%	-
Jul 14, 2026	15.10	15.10	15.10	15.10	15.10	-1.00%	-
Jul 13, 2026	15.25	15.25	15.25	15.25	15.25	1.60%	-
Jul 10, 2026	15.01	15.01	15.01	15.01	15.01	1.61%	-
Jul 9, 2026	14.77	14.77	14.77	14.77	14.77	0.30%	-
Jul 8, 2026	14.73	14.73	14.73	14.73	14.73	-	-
Jul 7, 2026	14.73	14.73	14.73	14.73	14.73	-0.28%	-
Jul 6, 2026	14.77	14.77	14.77	14.77	14.77	1.23%	-
Jul 3, 2026	14.59	14.59	14.59	14.59	14.59	-0.18%	-
Jul 2, 2026	14.62	14.62	14.62	14.62	14.62	-0.01%	-
Jul 1, 2026	14.62	14.62	14.62	14.62	14.62	1.51%	-
Jun 30, 2026	14.40	14.40	14.40	14.40	14.40	-0.25%	-
Jun 29, 2026	14.67	14.67	14.67	14.67	14.44	-1.03%	-
Jun 26, 2026	14.82	14.82	14.82	14.82	14.59	1.27%	-
Jun 25, 2026	14.64	14.64	14.64	14.64	14.40	-0.79%	-
Jun 24, 2026	14.75	14.75	14.75	14.75	14.52	0.78%	-
Jun 23, 2026	14.64	14.64	14.64	14.64	14.41	-0.39%	-
Jun 22, 2026	14.70	14.70	14.70	14.70	14.46	-0.43%	-
Jun 19, 2026	14.76	14.76	14.76	14.76	14.53	0.59%	-
Jun 18, 2026	14.68	14.68	14.68	14.68	14.44	1.52%	-
Jun 17, 2026	14.46	14.46	14.46	14.46	14.23	-0.22%	-
Jun 16, 2026	14.49	14.49	14.49	14.49	14.26	1.39%	-
Jun 15, 2026	14.29	14.29	14.29	14.29	14.06	0.24%	-
Jun 12, 2026	14.26	14.26	14.26	14.26	14.03	0.62%	-
Jun 11, 2026	14.17	14.17	14.17	14.17	13.94	-2.67%	-
Jun 10, 2026	14.56	14.56	14.56	14.56	14.32	0.66%	-
Jun 9, 2026	14.46	14.46	14.46	14.46	14.23	-0.30%	-
Jun 8, 2026	14.50	14.50	14.50	14.50	14.27	-0.41%	-
Jun 5, 2026	14.56	14.56	14.56	14.56	14.33	1.34%	-
Jun 4, 2026	14.37	14.37	14.37	14.37	14.14	-1.40%	-
Jun 3, 2026	14.58	14.58	14.58	14.58	14.34	0.26%	-
Jun 2, 2026	14.54	14.54	14.54	14.54	14.31	-1.25%	-
Jun 1, 2026	14.72	14.72	14.72	14.72	14.49	-0.28%	-
May 29, 2026	14.76	14.76	14.76	14.76	14.53	0.41%	-
May 28, 2026	14.70	14.70	14.70	14.70	14.47	0.40%	-
May 27, 2026	14.65	14.65	14.65	14.65	14.41	0.94%	-
May 26, 2026	14.51	14.51	14.51	14.51	14.28	0.67%	-
May 25, 2026	14.41	14.41	14.41	14.41	14.18	0.21%	-
May 22, 2026	14.38	14.38	14.38	14.38	14.15	-0.03%	-
May 21, 2026	14.39	14.39	14.39	14.39	14.16	1.64%	-
May 20, 2026	14.16	14.16	14.16	14.16	13.93	0.51%	-
May 19, 2026	14.08	14.08	14.08	14.08	13.86	0.01%	-
May 18, 2026	14.08	14.08	14.08	14.08	13.86	-0.20%	-
May 15, 2026	14.11	14.11	14.11	14.11	13.88	1.20%	-
May 14, 2026	13.94	13.94	13.94	13.94	13.72	-0.58%	-
May 13, 2026	14.02	14.02	14.02	14.02	13.80	-1.41%	-