Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 693.00
+6.00 (0.87%)
Sep 5, 2025, 4:36 PM BST
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 701.00 | 701.00 | 685.00 | 693.00 | 693.00 | 0.87% | 73,917 |
| 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 |
| Jul 22, 2025 | 691.15 | 692.50 | 677.25 | 678.00 | 678.00 | -1.09% | 163,495 |
| Jul 21, 2025 | 686.00 | 700.00 | 681.00 | 685.50 | 685.50 | -1.37% | 228,081 |
| Jul 18, 2025 | 665.00 | 705.00 | 665.00 | 695.00 | 695.00 | 2.43% | 680,934 |
| Jul 17, 2025 | 640.00 | 687.50 | 608.50 | 678.50 | 678.50 | 5.19% | 452,539 |
| Jul 16, 2025 | 634.50 | 645.00 | 631.50 | 645.00 | 645.00 | 1.02% | 368,475 |
| Jul 15, 2025 | 651.50 | 651.50 | 638.50 | 638.50 | 638.50 | -1.62% | 217,019 |
| Jul 14, 2025 | 650.00 | 659.50 | 648.50 | 649.00 | 649.00 | -1.07% | 124,443 |
| Jul 11, 2025 | 667.00 | 667.50 | 656.00 | 656.00 | 656.00 | -1.58% | 167,858 |
| Jul 10, 2025 | 658.00 | 666.50 | 658.00 | 666.50 | 666.50 | 1.29% | 137,018 |
| Jul 9, 2025 | 660.75 | 664.50 | 651.50 | 658.00 | 658.00 | -0.23% | 112,188 |
| Jul 8, 2025 | 660.00 | 682.00 | 655.00 | 659.50 | 659.50 | -0.75% | 223,169 |
| Jul 7, 2025 | 697.50 | 697.50 | 663.50 | 664.50 | 664.50 | -1.77% | 124,200 |
| Jul 4, 2025 | 688.50 | 689.50 | 675.00 | 676.50 | 676.50 | -2.17% | 101,994 |
| Jul 3, 2025 | 668.00 | 692.00 | 668.00 | 691.50 | 691.50 | 0.88% | 233,914 |
| Jul 2, 2025 | 695.00 | 700.50 | 681.00 | 685.50 | 685.50 | -0.22% | 585,141 |
| Jul 1, 2025 | 698.00 | 698.00 | 672.00 | 687.00 | 687.00 | 0.96% | 215,168 |
| Jun 30, 2025 | 674.00 | 688.00 | 674.00 | 680.50 | 680.50 | 0.07% | 101,021 |
| Jun 27, 2025 | 670.00 | 681.00 | 670.00 | 680.00 | 680.00 | 0.89% | 233,961 |