Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 729.00
-30.50 (-4.02%)
Oct 31, 2025, 4:35 PM BST
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 775.00 | 775.00 | 729.00 | 729.00 | 729.00 | -4.02% | 129,007 |
| Oct 30, 2025 | 770.00 | 770.00 | 752.50 | 759.50 | 759.50 | -0.26% | 109,291 |
| Oct 29, 2025 | 753.50 | 767.50 | 736.81 | 761.50 | 761.50 | 2.08% | 108,155 |
| Oct 28, 2025 | 741.00 | 755.00 | 739.00 | 746.00 | 746.00 | -0.93% | 79,817 |
| Oct 27, 2025 | 739.00 | 769.00 | 739.00 | 753.00 | 753.00 | -0.79% | 182,653 |
| Oct 24, 2025 | 775.00 | 775.00 | 749.50 | 759.00 | 759.00 | -0.26% | 88,036 |
| Oct 23, 2025 | 723.00 | 762.00 | 723.00 | 761.00 | 761.00 | 3.05% | 219,961 |
| Oct 22, 2025 | 720.00 | 738.50 | 720.00 | 738.50 | 738.50 | 3.14% | 161,280 |
| Oct 21, 2025 | 718.50 | 719.00 | 700.50 | 716.00 | 716.00 | 1.63% | 30,187 |
| Oct 20, 2025 | 694.00 | 709.00 | 690.00 | 704.50 | 704.50 | 1.15% | 82,751 |
| Oct 17, 2025 | 704.00 | 704.00 | 680.00 | 696.50 | 696.50 | -1.14% | 152,223 |
| Oct 16, 2025 | 718.00 | 718.00 | 692.50 | 704.50 | 704.50 | 0.71% | 156,837 |
| Oct 15, 2025 | 711.50 | 711.50 | 684.50 | 699.50 | 699.50 | 0.07% | 159,203 |
| Oct 14, 2025 | 683.00 | 703.00 | 683.00 | 699.00 | 699.00 | -0.71% | 93,159 |
| Oct 13, 2025 | 678.50 | 709.00 | 678.50 | 704.00 | 704.00 | 0.93% | 77,436 |
| Oct 10, 2025 | 721.50 | 721.50 | 693.50 | 697.50 | 697.50 | -2.52% | 152,990 |
| Oct 9, 2025 | 702.00 | 734.00 | 702.00 | 715.50 | 715.50 | -0.97% | 149,283 |
| Oct 8, 2025 | 710.50 | 729.50 | 710.50 | 722.50 | 722.50 | 0.63% | 72,243 |
| Oct 7, 2025 | 721.50 | 741.50 | 711.00 | 718.00 | 718.00 | -3.36% | 91,446 |
| Oct 6, 2025 | 764.00 | 764.00 | 741.50 | 743.00 | 743.00 | -2.69% | 96,090 |
| Oct 3, 2025 | 775.00 | 775.00 | 749.00 | 763.50 | 763.50 | -0.84% | 206,972 |
| Oct 2, 2025 | 765.00 | 771.50 | 750.50 | 770.00 | 770.00 | 2.53% | 193,338 |
| Oct 1, 2025 | 747.00 | 759.00 | 734.00 | 751.00 | 751.00 | 1.08% | 228,495 |
| Sep 30, 2025 | 734.35 | 750.50 | 732.50 | 743.00 | 743.00 | 0.75% | 140,714 |
| Sep 29, 2025 | 740.50 | 740.50 | 708.00 | 737.50 | 737.50 | 2.50% | 130,636 |
| 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 |