FRA:5UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.82	14.82	14.82	14.82	14.82	1.27%	-
Jun 25, 2026	14.64	14.64	14.64	14.64	14.64	-0.79%	-
Jun 24, 2026	14.75	14.75	14.75	14.75	14.75	0.78%	-
Jun 23, 2026	14.64	14.64	14.64	14.64	14.64	-0.39%	-
Jun 22, 2026	14.70	14.70	14.70	14.70	14.70	-0.43%	-
Jun 19, 2026	14.76	14.76	14.76	14.76	14.76	0.59%	-
Jun 18, 2026	14.68	14.68	14.68	14.68	14.68	1.52%	-
Jun 17, 2026	14.46	14.46	14.46	14.46	14.46	-0.22%	-
Jun 16, 2026	14.49	14.49	14.49	14.49	14.49	1.39%	-
Jun 15, 2026	14.29	14.29	14.29	14.29	14.29	0.24%	-
Jun 12, 2026	14.26	14.26	14.26	14.26	14.26	0.62%	-
Jun 11, 2026	14.17	14.17	14.17	14.17	14.17	-2.67%	-
Jun 10, 2026	14.56	14.56	14.56	14.56	14.56	0.66%	-
Jun 9, 2026	14.46	14.46	14.46	14.46	14.46	-0.30%	-
Jun 8, 2026	14.50	14.50	14.50	14.50	14.50	-0.41%	-
Jun 5, 2026	14.56	14.56	14.56	14.56	14.56	1.34%	-
Jun 4, 2026	14.37	14.37	14.37	14.37	14.37	-1.40%	-
Jun 3, 2026	14.58	14.58	14.58	14.58	14.58	0.26%	-
Jun 2, 2026	14.54	14.54	14.54	14.54	14.54	-1.25%	-
Jun 1, 2026	14.72	14.72	14.72	14.72	14.72	-0.28%	-
May 29, 2026	14.76	14.76	14.76	14.76	14.76	0.41%	-
May 28, 2026	14.70	14.70	14.70	14.70	14.70	0.40%	-
May 27, 2026	14.65	14.65	14.65	14.65	14.65	0.94%	-
May 26, 2026	14.51	14.51	14.51	14.51	14.51	0.67%	-
May 25, 2026	14.41	14.41	14.41	14.41	14.41	0.21%	-
May 22, 2026	14.38	14.38	14.38	14.38	14.38	-0.03%	-
May 21, 2026	14.39	14.39	14.39	14.39	14.39	1.64%	-
May 20, 2026	14.16	14.16	14.16	14.16	14.16	0.51%	-
May 19, 2026	14.08	14.08	14.08	14.08	14.08	0.01%	-
May 18, 2026	14.08	14.08	14.08	14.08	14.08	-0.20%	-
May 15, 2026	14.11	14.11	14.11	14.11	14.11	1.20%	-
May 14, 2026	13.94	13.94	13.94	13.94	13.94	-0.58%	-
May 13, 2026	14.02	14.02	14.02	14.02	14.02	-1.41%	-
May 12, 2026	14.22	14.22	14.22	14.22	14.22	1.08%	-
May 11, 2026	14.07	14.07	14.07	14.07	14.07	0.79%	-
May 8, 2026	13.96	13.96	13.96	13.96	13.96	0.88%	-
May 7, 2026	13.84	13.84	13.84	13.84	13.84	-0.46%	-
May 6, 2026	13.90	13.90	13.90	13.90	13.90	0.59%	-
May 5, 2026	13.82	13.82	13.82	13.82	13.82	-1.38%	-
May 4, 2026	14.02	14.02	14.02	14.02	14.02	2.22%	-
Apr 30, 2026	13.71	13.71	13.71	13.71	13.71	-0.26%	-
Apr 29, 2026	13.75	13.75	13.75	13.75	13.75	-0.29%	-
Apr 28, 2026	13.79	13.79	13.79	13.79	13.79	-0.72%	-
Apr 27, 2026	13.89	13.89	13.89	13.89	13.89	0.52%	-
Apr 24, 2026	13.82	13.82	13.82	13.82	13.82	0.48%	-
Apr 23, 2026	13.75	13.75	13.75	13.75	13.75	0.63%	-
Apr 22, 2026	13.66	13.66	13.66	13.66	13.66	-0.32%	-
Apr 21, 2026	13.71	13.71	13.71	13.71	13.71	-0.64%	-
Apr 20, 2026	13.80	13.80	13.80	13.80	13.80	0.25%	-
Apr 17, 2026	13.76	13.76	13.76	13.76	13.76	-0.36%	-