Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 751.00
+8.00 (1.08%)
Oct 1, 2025, 4:50 PM BST
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 747.00 | 759.00 | 734.00 | 751.00 | 751.00 | 1.08% | 228,484 |
| Sep 30, 2025 | 734.35 | 750.50 | 732.50 | 743.00 | 743.00 | 0.75% | 140,707 |
| Sep 29, 2025 | 740.50 | 740.50 | 708.00 | 737.50 | 737.50 | 2.50% | 130,631 |
| Sep 26, 2025 | 712.50 | 723.00 | 709.84 | 719.50 | 719.50 | 0.98% | 81,977 |
| Sep 25, 2025 | 709.50 | 726.00 | 709.50 | 712.50 | 712.50 | -1.38% | 64,799 |
| Sep 24, 2025 | 725.26 | 729.00 | 720.00 | 722.50 | 722.50 | -0.76% | 67,871 |
| Sep 23, 2025 | 718.00 | 744.00 | 700.77 | 728.00 | 728.00 | 3.04% | 180,476 |
| Sep 22, 2025 | 718.00 | 718.00 | 688.00 | 706.50 | 706.50 | 0.71% | 50,366 |
| Sep 19, 2025 | 737.00 | 737.00 | 697.00 | 701.50 | 701.50 | -1.96% | 249,902 |
| Sep 18, 2025 | 707.00 | 724.00 | 703.50 | 715.50 | 715.50 | 0.77% | 757,913 |
| Sep 17, 2025 | 722.50 | 722.50 | 703.00 | 710.00 | 710.00 | 0.57% | 163,376 |
| Sep 16, 2025 | 725.00 | 725.00 | 700.00 | 706.00 | 706.00 | -1.26% | 209,236 |
| Sep 15, 2025 | 688.28 | 715.00 | 678.50 | 715.00 | 715.00 | 3.40% | 64,491 |
| Sep 12, 2025 | 702.00 | 712.00 | 687.00 | 691.50 | 691.50 | -2.47% | 160,476 |
| Sep 11, 2025 | 714.00 | 722.50 | 705.00 | 709.00 | 709.00 | 0.71% | 160,391 |
| Sep 10, 2025 | 704.74 | 713.50 | 698.50 | 704.00 | 704.00 | -0.49% | 114,445 |
| Sep 9, 2025 | 710.75 | 716.00 | 700.50 | 707.50 | 707.50 | -0.42% | 73,761 |
| Sep 8, 2025 | 701.00 | 710.50 | 689.50 | 710.50 | 710.50 | 2.53% | 204,175 |
| Sep 5, 2025 | 701.00 | 701.00 | 685.00 | 693.00 | 693.00 | 0.87% | 73,918 |
| Sep 4, 2025 | 668.04 | 696.00 | 667.50 | 687.00 | 687.00 | 2.61% | 243,359 |
| Sep 3, 2025 | 633.50 | 669.50 | 633.50 | 669.50 | 669.50 | 3.24% | 191,667 |
| Sep 2, 2025 | 664.00 | 669.00 | 644.50 | 648.50 | 648.50 | -3.14% | 155,808 |
| Sep 1, 2025 | 695.00 | 695.00 | 664.50 | 669.50 | 669.50 | -0.96% | 75,184 |
| Aug 29, 2025 | 680.00 | 689.00 | 674.50 | 676.00 | 676.00 | -1.46% | 101,292 |
| Aug 28, 2025 | 677.00 | 691.50 | 677.00 | 686.00 | 686.00 | 0.07% | 84,990 |
| Aug 27, 2025 | 678.00 | 692.50 | 676.00 | 685.50 | 685.50 | -0.72% | 90,159 |
| Aug 26, 2025 | 704.50 | 704.50 | 686.00 | 690.50 | 690.50 | -1.36% | 111,937 |
| Aug 22, 2025 | 685.79 | 701.50 | 678.50 | 700.00 | 700.00 | 1.16% | 100,867 |
| Aug 21, 2025 | 705.00 | 706.00 | 687.00 | 692.00 | 692.00 | -1.28% | 125,728 |
| Aug 20, 2025 | 707.50 | 713.00 | 699.50 | 701.00 | 701.00 | -1.06% | 141,354 |
| Aug 19, 2025 | 678.71 | 712.00 | 678.71 | 708.50 | 708.50 | 4.11% | 98,160 |
| Aug 18, 2025 | 681.66 | 688.00 | 679.50 | 680.50 | 680.50 | -0.22% | 71,178 |
| Aug 15, 2025 | 686.50 | 707.00 | 680.50 | 682.00 | 682.00 | -2.64% | 111,438 |
| Aug 14, 2025 | 689.50 | 706.00 | 670.00 | 700.50 | 700.50 | 2.26% | 149,610 |
| Aug 13, 2025 | 658.00 | 688.50 | 658.00 | 685.00 | 685.00 | 2.01% | 92,545 |
| Aug 12, 2025 | 658.50 | 675.50 | 658.50 | 671.50 | 671.50 | 0.30% | 55,103 |
| Aug 11, 2025 | 683.50 | 683.50 | 667.00 | 669.50 | 669.50 | 0.07% | 84,551 |
| Aug 8, 2025 | 680.50 | 680.50 | 662.50 | 669.00 | 669.00 | 0.68% | 84,342 |
| Aug 7, 2025 | 658.00 | 674.00 | 658.00 | 664.50 | 664.50 | -0.97% | 108,094 |
| Aug 6, 2025 | 692.50 | 692.50 | 662.00 | 671.00 | 671.00 | -0.74% | 148,204 |
| Aug 5, 2025 | 660.00 | 683.00 | 660.00 | 676.00 | 676.00 | 1.35% | 305,790 |
| Aug 4, 2025 | 700.00 | 700.00 | 657.50 | 667.00 | 667.00 | -1.62% | 252,299 |
| Aug 1, 2025 | 692.50 | 692.50 | 678.00 | 678.00 | 678.00 | -1.53% | 232,277 |
| Jul 31, 2025 | 683.78 | 705.00 | 683.50 | 688.50 | 688.50 | 0.36% | 199,143 |
| Jul 30, 2025 | 672.50 | 692.00 | 672.50 | 686.00 | 686.00 | -0.15% | 75,165 |
| Jul 29, 2025 | 685.50 | 691.00 | 678.00 | 687.00 | 687.00 | 1.03% | 128,408 |
| Jul 28, 2025 | 674.00 | 690.00 | 673.00 | 680.00 | 680.00 | -0.15% | 126,309 |
| Jul 25, 2025 | 701.00 | 701.00 | 680.00 | 681.00 | 681.00 | -1.87% | 73,369 |
| Jul 24, 2025 | 684.00 | 696.50 | 664.00 | 694.00 | 694.00 | 2.21% | 117,677 |
| Jul 23, 2025 | 662.50 | 687.50 | 662.50 | 679.00 | 679.00 | 0.15% | 97,236 |