Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 645.00
-5.50 (-0.85%)
Apr 2, 2026, 5:17 PM GMT
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 667.50 | 667.50 | 635.93 | 645.00 | 645.00 | -0.85% | 170,467 |
| Apr 1, 2026 | 656.50 | 657.50 | 646.00 | 650.50 | 650.50 | 2.12% | 111,169 |
| Mar 31, 2026 | 635.00 | 644.50 | 623.00 | 637.00 | 637.00 | 2.25% | 165,195 |
| Mar 30, 2026 | 626.50 | 628.00 | 612.50 | 623.00 | 623.00 | -0.72% | 220,953 |
| Mar 27, 2026 | 647.00 | 651.50 | 626.50 | 627.50 | 627.50 | -1.72% | 166,510 |
| Mar 26, 2026 | 642.00 | 655.00 | 633.50 | 638.50 | 638.50 | -0.55% | 117,356 |
| Mar 25, 2026 | 647.00 | 647.00 | 637.50 | 642.00 | 642.00 | 1.66% | 120,232 |
| Mar 24, 2026 | 629.50 | 641.00 | 625.50 | 631.50 | 631.50 | 0.32% | 155,099 |
| Mar 23, 2026 | 608.50 | 642.50 | 598.00 | 629.50 | 629.50 | 1.78% | 200,299 |
| Mar 20, 2026 | 644.00 | 644.00 | 618.50 | 618.50 | 618.50 | -1.83% | 332,794 |
| Mar 19, 2026 | 667.00 | 671.00 | 630.00 | 630.00 | 630.00 | -4.76% | 172,941 |
| Mar 18, 2026 | 670.00 | 681.50 | 653.00 | 661.50 | 661.50 | -1.19% | 126,191 |
| Mar 17, 2026 | 660.00 | 675.50 | 660.00 | 669.50 | 669.50 | 0.53% | 154,365 |
| Mar 16, 2026 | 691.50 | 691.50 | 666.00 | 666.00 | 666.00 | -1.04% | 109,634 |
| Mar 13, 2026 | 699.00 | 699.00 | 670.00 | 673.00 | 673.00 | -1.10% | 192,789 |
| Mar 12, 2026 | 691.50 | 692.00 | 672.50 | 680.50 | 680.50 | 0.29% | 158,376 |
| Mar 11, 2026 | 656.00 | 682.00 | 654.00 | 678.50 | 678.50 | 1.04% | 113,594 |
| Mar 10, 2026 | 669.50 | 681.71 | 661.50 | 671.50 | 671.50 | 1.90% | 116,351 |
| Mar 9, 2026 | 670.00 | 676.00 | 659.00 | 659.00 | 659.00 | -3.02% | 123,273 |
| Mar 6, 2026 | 666.50 | 697.50 | 666.50 | 679.50 | 679.50 | 0.07% | 168,218 |
| Mar 5, 2026 | 689.50 | 692.00 | 673.50 | 679.00 | 679.00 | -0.29% | 129,636 |
| Mar 4, 2026 | 677.50 | 683.00 | 660.50 | 681.00 | 681.00 | 2.48% | 105,753 |
| Mar 3, 2026 | 665.00 | 683.50 | 664.48 | 664.50 | 664.50 | -3.13% | 268,761 |
| Mar 2, 2026 | 724.00 | 724.00 | 679.00 | 686.00 | 686.00 | -2.70% | 184,092 |
| Feb 27, 2026 | 725.00 | 731.50 | 705.00 | 705.00 | 705.00 | -2.89% | 261,650 |
| Feb 26, 2026 | 696.50 | 726.00 | 696.50 | 726.00 | 726.00 | 2.69% | 80,654 |
| Feb 25, 2026 | 717.50 | 725.50 | 707.00 | 707.00 | 707.00 | -1.05% | 141,378 |
| Feb 24, 2026 | 689.00 | 723.00 | 689.00 | 714.50 | 714.50 | 1.06% | 132,462 |
| Feb 23, 2026 | 697.50 | 718.50 | 697.50 | 707.00 | 707.00 | 0.14% | 167,644 |
| Feb 20, 2026 | 722.50 | 727.00 | 706.00 | 706.00 | 706.00 | -0.91% | 144,642 |
| Feb 19, 2026 | 723.00 | 723.00 | 704.22 | 712.50 | 712.50 | 0.14% | 63,266 |
| Feb 18, 2026 | 723.00 | 723.00 | 702.00 | 711.50 | 711.50 | -0.70% | 139,268 |
| Feb 17, 2026 | 710.00 | 719.50 | 698.52 | 716.50 | 716.50 | 1.78% | 112,319 |
| Feb 16, 2026 | 689.50 | 712.00 | 689.50 | 704.00 | 704.00 | 0.57% | 125,587 |
| Feb 13, 2026 | 721.00 | 721.00 | 699.50 | 700.00 | 700.00 | 0.07% | 116,795 |
| Feb 12, 2026 | 694.00 | 719.00 | 694.00 | 699.50 | 699.50 | -0.50% | 130,979 |
| Feb 11, 2026 | 695.50 | 719.00 | 695.50 | 703.00 | 703.00 | -1.88% | 154,567 |
| Feb 10, 2026 | 692.50 | 716.50 | 692.50 | 716.50 | 716.50 | 1.92% | 113,766 |
| Feb 9, 2026 | 691.50 | 716.00 | 691.50 | 703.00 | 703.00 | -1.06% | 139,530 |
| Feb 6, 2026 | 692.00 | 714.50 | 692.00 | 710.50 | 710.50 | 0.64% | 102,081 |
| Feb 5, 2026 | 735.50 | 735.50 | 699.50 | 706.00 | 706.00 | -1.88% | 218,054 |
| Feb 4, 2026 | 700.00 | 728.00 | 695.50 | 719.50 | 719.50 | 3.23% | 215,033 |
| Feb 3, 2026 | 710.50 | 717.00 | 696.50 | 697.00 | 697.00 | -1.90% | 189,389 |
| Feb 2, 2026 | 689.00 | 716.00 | 689.00 | 710.50 | 710.50 | 2.16% | 500,168 |
| Jan 30, 2026 | 699.50 | 704.00 | 691.50 | 695.50 | 695.50 | 0.29% | 206,284 |
| Jan 29, 2026 | 689.00 | 705.00 | 689.00 | 693.50 | 693.50 | -0.93% | 202,505 |
| Jan 28, 2026 | 689.00 | 706.50 | 687.50 | 700.00 | 700.00 | 0.72% | 168,108 |
| Jan 27, 2026 | 691.00 | 695.00 | 672.00 | 695.00 | 695.00 | 1.24% | 140,201 |
| Jan 26, 2026 | 696.00 | 696.00 | 678.00 | 686.50 | 686.50 | 0.73% | 120,891 |
| Jan 23, 2026 | 695.50 | 703.50 | 678.50 | 681.50 | 681.50 | -2.01% | 115,071 |