Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 706.00
-6.50 (-0.91%)
At close: Feb 20, 2026
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,861 |
| 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% | 102,076 |
| 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 | 692.50 | 695.00 | 685.50 | 695.00 | 695.00 | 1.24% | 140,199 |
| 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 |
| Jan 22, 2026 | 671.00 | 702.00 | 671.00 | 695.50 | 695.50 | 1.68% | 190,438 |
| Jan 21, 2026 | 671.50 | 691.00 | 663.50 | 684.00 | 684.00 | 1.86% | 153,877 |
| Jan 20, 2026 | 676.50 | 686.00 | 668.00 | 671.50 | 671.50 | -0.81% | 124,014 |
| Jan 19, 2026 | 683.00 | 683.00 | 662.50 | 677.00 | 677.00 | 0.22% | 271,684 |
| Jan 16, 2026 | 670.00 | 683.00 | 665.50 | 675.50 | 675.50 | -0.66% | 372,121 |
| Jan 15, 2026 | 668.00 | 688.00 | 668.00 | 680.00 | 680.00 | 0.07% | 653,974 |
| Jan 14, 2026 | 687.50 | 690.00 | 670.10 | 679.50 | 679.50 | -1.09% | 263,671 |
| Jan 13, 2026 | 675.50 | 690.50 | 675.50 | 687.00 | 687.00 | 0.29% | 169,654 |
| Jan 12, 2026 | 695.00 | 701.50 | 684.50 | 685.00 | 685.00 | -1.30% | 146,661 |
| Jan 9, 2026 | 678.50 | 702.00 | 678.50 | 694.00 | 694.00 | - | 186,032 |
| Jan 8, 2026 | 708.00 | 708.00 | 681.50 | 694.00 | 694.00 | 0.58% | 109,684 |
| Jan 7, 2026 | 701.00 | 701.00 | 680.00 | 690.00 | 690.00 | 0.51% | 150,954 |
| Jan 6, 2026 | 685.00 | 695.00 | 677.00 | 686.50 | 686.50 | 0.29% | 170,134 |
| Jan 5, 2026 | 663.00 | 684.50 | 661.50 | 684.50 | 684.50 | 2.16% | 301,547 |
| Jan 2, 2026 | 697.00 | 697.00 | 667.00 | 670.00 | 670.00 | -1.18% | 181,151 |
| Dec 31, 2025 | 674.00 | 683.50 | 666.00 | 678.00 | 678.00 | 0.59% | 104,494 |
| Dec 30, 2025 | 675.50 | 682.50 | 665.50 | 674.00 | 674.00 | 0.22% | 136,968 |
| Dec 29, 2025 | 659.50 | 676.50 | 657.50 | 672.50 | 672.50 | 0.37% | 165,793 |
| Dec 24, 2025 | 685.00 | 685.00 | 663.57 | 670.00 | 670.00 | 0.15% | 98,354 |
| Dec 23, 2025 | 686.50 | 686.50 | 669.00 | 669.00 | 669.00 | -0.74% | 197,505 |
| Dec 22, 2025 | 664.50 | 678.50 | 661.00 | 674.00 | 674.00 | -0.52% | 299,109 |
| Dec 19, 2025 | 714.00 | 714.00 | 676.00 | 677.50 | 677.50 | -2.73% | 425,001 |
| Dec 18, 2025 | 680.00 | 707.00 | 680.00 | 696.50 | 696.50 | 2.13% | 392,739 |
| Dec 17, 2025 | 689.50 | 692.50 | 676.00 | 682.00 | 682.00 | 0.07% | 249,634 |
| Dec 16, 2025 | 684.50 | 695.00 | 679.00 | 681.50 | 681.50 | -0.66% | 149,448 |
| Dec 15, 2025 | 650.50 | 689.50 | 626.50 | 686.00 | 686.00 | 8.98% | 496,459 |
| Dec 12, 2025 | 625.50 | 643.00 | 625.50 | 629.50 | 629.50 | -1.56% | 206,368 |
| Dec 11, 2025 | 639.50 | 657.00 | 635.50 | 639.50 | 639.50 | -0.47% | 331,916 |
| Dec 10, 2025 | 639.50 | 652.50 | 634.50 | 642.50 | 642.50 | -0.62% | 575,093 |