FRA:5UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	13.81	13.81	13.81	13.81	13.81	0.29%	-
Apr 15, 2026	13.77	13.77	13.77	13.77	13.77	1.49%	-
Apr 14, 2026	13.57	13.57	13.57	13.57	13.57	0.18%	-
Apr 13, 2026	13.55	13.55	13.55	13.55	13.55	-0.34%	-
Apr 10, 2026	13.59	13.59	13.59	13.59	13.59	0.56%	-
Apr 9, 2026	13.52	13.52	13.52	13.52	13.52	2.61%	-
Apr 8, 2026	13.17	13.17	13.17	13.17	13.17	-1.08%	-
Apr 7, 2026	13.32	13.32	13.32	13.32	13.32	2.49%	-
Apr 2, 2026	12.99	12.99	12.99	12.99	12.99	2.12%	-
Apr 1, 2026	12.72	12.72	12.72	12.72	12.72	1.65%	-
Mar 31, 2026	12.52	12.52	12.52	12.52	12.52	-2.26%	-
Mar 30, 2026	12.81	12.81	12.81	12.81	12.57	-0.09%	-
Mar 27, 2026	12.82	12.82	12.82	12.82	12.59	-0.70%	-
Mar 26, 2026	12.91	12.91	12.91	12.91	12.67	1.18%	-
Mar 25, 2026	12.76	12.76	12.76	12.76	12.53	1.33%	-
Mar 24, 2026	12.59	12.59	12.59	12.59	12.36	2.46%	-
Mar 23, 2026	12.29	12.29	12.29	12.29	12.07	-1.06%	-
Mar 20, 2026	12.42	12.42	12.42	12.42	12.19	-1.91%	-
Mar 19, 2026	12.66	12.66	12.66	12.66	12.43	0.46%	-
Mar 18, 2026	12.60	12.60	12.60	12.60	12.38	-0.32%	-
Mar 17, 2026	12.64	12.64	12.64	12.64	12.41	1.56%	-
Mar 16, 2026	12.45	12.45	12.45	12.45	12.22	-0.99%	-
Mar 13, 2026	12.57	12.57	12.57	12.57	12.35	-2.36%	-
Mar 12, 2026	12.88	12.88	12.88	12.88	12.64	-0.16%	-
Mar 11, 2026	12.90	12.90	12.90	12.90	12.66	-3.27%	-
Mar 10, 2026	13.33	13.33	13.33	13.33	13.09	-3.73%	-
Mar 9, 2026	13.85	13.85	13.85	13.85	13.60	0.03%	-
Mar 6, 2026	13.85	13.85	13.85	13.85	13.60	0.04%	-
Mar 5, 2026	13.84	13.84	13.84	13.84	13.59	1.11%	-
Mar 4, 2026	13.69	13.69	13.69	13.69	13.44	-1.48%	-
Mar 3, 2026	13.89	13.89	13.89	13.89	13.64	0.59%	-
Mar 2, 2026	13.81	13.81	13.81	13.81	13.56	-1.06%	-
Feb 27, 2026	13.96	13.96	13.96	13.96	13.71	1.51%	-
Feb 26, 2026	13.75	13.75	13.75	13.75	13.50	0.29%	-
Feb 25, 2026	13.71	13.71	13.71	13.71	13.46	0.87%	-
Feb 24, 2026	13.59	13.59	13.59	13.59	13.35	-1.03%	-
Feb 23, 2026	13.74	13.74	13.74	13.74	13.49	-0.54%	-
Feb 20, 2026	13.81	13.81	13.81	13.81	13.56	0.01%	-
Feb 19, 2026	13.81	13.81	13.81	13.81	13.56	-0.76%	-
Feb 18, 2026	13.91	13.91	13.91	13.91	13.66	0.93%	-
Feb 17, 2026	13.79	13.79	13.79	13.79	13.54	0.01%	-
Feb 16, 2026	13.78	13.78	13.78	13.78	13.53	1.26%	-
Feb 13, 2026	13.61	13.61	13.61	13.61	13.37	-0.53%	-
Feb 12, 2026	13.68	13.68	13.68	13.68	13.44	-1.20%	-
Feb 11, 2026	13.85	13.85	13.85	13.85	13.60	1.14%	-