FRA:5UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.92	14.92	14.92	14.92	14.92	-0.65%	-
Aug 25, 2026	15.02	15.02	15.02	15.02	15.02	-1.26%	-
Aug 24, 2026	15.21	15.21	15.21	15.21	15.21	-0.33%	-
Aug 21, 2026	15.26	15.26	15.26	15.26	15.26	-0.60%	-
Aug 20, 2026	15.35	15.35	15.35	15.35	15.35	-0.76%	-
Aug 19, 2026	15.47	15.47	15.47	15.47	15.47	-0.81%	-
Aug 18, 2026	15.60	15.60	15.60	15.60	15.60	-1.25%	-
Aug 17, 2026	15.79	15.79	15.79	15.79	15.79	-0.39%	-
Aug 14, 2026	15.86	15.86	15.86	15.86	15.86	-0.19%	-
Aug 13, 2026	15.89	15.89	15.89	15.89	15.89	-0.46%	-
Aug 12, 2026	15.96	15.96	15.96	15.96	15.96	1.10%	-
Aug 11, 2026	15.79	15.79	15.79	15.79	15.79	-3.88%	30
Aug 10, 2026	15.76	16.42	15.76	16.42	16.42	7.87%	30
Aug 7, 2026	15.23	15.23	15.23	15.23	15.23	-0.03%	-
Aug 6, 2026	15.23	15.23	15.23	15.23	15.23	-0.51%	-
Aug 5, 2026	15.31	15.31	15.31	15.31	15.31	1.34%	-
Aug 4, 2026	15.11	15.11	15.11	15.11	15.11	0.09%	-
Aug 3, 2026	15.09	15.09	15.09	15.09	15.09	-0.72%	-
Jul 31, 2026	15.20	15.20	15.20	15.20	15.20	0.56%	-
Jul 30, 2026	15.12	15.12	15.12	15.12	15.12	-1.81%	-
Jul 29, 2026	15.40	15.40	15.40	15.40	15.40	-0.17%	-
Jul 28, 2026	15.42	15.42	15.42	15.42	15.42	1.01%	-
Jul 27, 2026	15.27	15.27	15.27	15.27	15.27	-0.34%	-
Jul 24, 2026	15.32	15.32	15.32	15.32	15.32	-0.82%	-
Jul 23, 2026	15.45	15.45	15.45	15.45	15.45	-0.53%	-
Jul 22, 2026	15.53	15.53	15.53	15.53	15.53	2.08%	-
Jul 21, 2026	15.21	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%	-