Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 673.00
-7.50 (-1.10%)
At close: Mar 13, 2026
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 656.00 | 678.50 | 678.50 | 1.04% | 113,593 |
| 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% | 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 |