Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 745.50
+8.00 (1.08%)
Jun 5, 2026, 4:35 PM GMT
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 749.50 | 766.00 | 732.50 | 745.50 | 745.50 | 1.08% | 167,579 |
| Jun 4, 2026 | 714.50 | 740.50 | 714.50 | 737.50 | 737.50 | 0.55% | 151,199 |
| Jun 3, 2026 | 741.00 | 749.00 | 714.00 | 733.50 | 733.50 | 0.07% | 114,326 |
| Jun 2, 2026 | 736.50 | 775.50 | 731.50 | 733.00 | 733.00 | -2.40% | 339,308 |
| Jun 1, 2026 | 774.50 | 781.50 | 751.00 | 751.00 | 751.00 | -2.66% | 173,905 |
| May 29, 2026 | 774.00 | 774.00 | 764.00 | 771.50 | 771.50 | 0.92% | 576,457 |
| May 28, 2026 | 784.50 | 784.50 | 752.00 | 764.50 | 764.50 | -0.07% | 591,198 |
| May 27, 2026 | 750.00 | 770.50 | 728.50 | 765.00 | 765.00 | 3.52% | 160,308 |
| May 26, 2026 | 733.50 | 746.00 | 721.50 | 739.00 | 739.00 | 1.79% | 391,489 |
| May 22, 2026 | 704.50 | 727.00 | 704.50 | 726.00 | 726.00 | 1.26% | 112,783 |
| May 21, 2026 | 729.00 | 729.00 | 704.50 | 717.00 | 717.00 | 0.77% | 194,264 |
| May 20, 2026 | 695.50 | 717.50 | 695.50 | 711.50 | 711.50 | -0.42% | 100,336 |
| May 19, 2026 | 700.00 | 719.00 | 690.50 | 714.50 | 714.50 | 3.40% | 205,869 |
| May 18, 2026 | 682.00 | 697.00 | 671.50 | 691.00 | 691.00 | 1.84% | 220,959 |
| May 15, 2026 | 659.00 | 678.50 | 657.50 | 678.50 | 678.50 | 0.82% | 128,882 |
| May 14, 2026 | 677.50 | 677.50 | 663.50 | 673.00 | 673.00 | 0.60% | 166,976 |
| May 13, 2026 | 685.50 | 691.00 | 667.00 | 669.00 | 669.00 | -1.69% | 145,551 |
| May 12, 2026 | 705.50 | 705.50 | 680.00 | 680.50 | 680.50 | -1.73% | 150,389 |
| May 11, 2026 | 668.00 | 695.00 | 668.00 | 692.50 | 692.50 | 0.07% | 108,749 |
| May 8, 2026 | 679.00 | 696.50 | 673.00 | 692.00 | 692.00 | 1.47% | 104,380 |
| May 7, 2026 | 681.50 | 697.50 | 678.50 | 682.00 | 682.00 | 0.29% | 147,622 |
| May 6, 2026 | 671.00 | 695.00 | 661.50 | 680.00 | 680.00 | 2.03% | 147,597 |
| May 5, 2026 | 654.00 | 667.50 | 645.00 | 666.50 | 666.50 | 2.22% | 189,986 |
| May 1, 2026 | 660.00 | 660.00 | 646.90 | 652.00 | 652.00 | -0.53% | 65,061 |
| Apr 30, 2026 | 680.50 | 680.50 | 646.50 | 655.50 | 655.50 | 1.00% | 104,234 |
| Apr 29, 2026 | 652.00 | 660.50 | 643.50 | 649.00 | 649.00 | -1.29% | 123,958 |
| Apr 28, 2026 | 650.50 | 670.00 | 650.50 | 657.50 | 657.50 | -1.35% | 127,394 |
| Apr 27, 2026 | 667.00 | 686.00 | 659.50 | 666.50 | 666.50 | 1.14% | 192,072 |
| Apr 24, 2026 | 656.50 | 663.00 | 647.00 | 659.00 | 659.00 | -0.15% | 122,011 |
| Apr 23, 2026 | 662.50 | 672.00 | 657.50 | 660.00 | 660.00 | -2.15% | 109,729 |
| Apr 22, 2026 | 682.00 | 691.50 | 674.50 | 674.50 | 674.50 | -1.75% | 113,847 |
| Apr 21, 2026 | 684.50 | 699.00 | 684.50 | 686.50 | 686.50 | 0.44% | 117,626 |
| Apr 20, 2026 | 704.50 | 704.50 | 672.00 | 683.50 | 683.50 | -0.94% | 153,266 |
| Apr 17, 2026 | 658.50 | 693.90 | 658.50 | 690.00 | 690.00 | 2.45% | 379,542 |
| Apr 16, 2026 | 669.50 | 682.50 | 659.50 | 673.50 | 673.50 | 1.74% | 143,303 |
| Apr 15, 2026 | 673.00 | 676.00 | 656.00 | 662.00 | 662.00 | -1.19% | 123,470 |
| Apr 14, 2026 | 646.00 | 675.50 | 646.00 | 670.00 | 670.00 | 0.98% | 111,163 |
| Apr 13, 2026 | 661.50 | 673.00 | 658.50 | 663.50 | 663.50 | -1.34% | 111,637 |
| Apr 10, 2026 | 662.50 | 688.50 | 662.50 | 672.50 | 672.50 | -0.15% | 210,073 |
| Apr 9, 2026 | 660.00 | 673.50 | 660.00 | 673.50 | 673.50 | 1.05% | 114,770 |
| Apr 8, 2026 | 655.50 | 683.00 | 647.57 | 666.50 | 666.50 | 5.54% | 411,554 |
| Apr 7, 2026 | 633.00 | 652.50 | 630.00 | 631.50 | 631.50 | -2.09% | 128,219 |
| Apr 2, 2026 | 667.50 | 667.50 | 635.93 | 645.00 | 645.00 | -0.85% | 170,467 |
| Apr 1, 2026 | 656.50 | 657.50 | 646.00 | 650.50 | 650.50 | 2.12% | 111,169 |
| Mar 31, 2026 | 635.00 | 644.50 | 623.00 | 637.00 | 637.00 | 2.25% | 165,195 |
| Mar 30, 2026 | 626.50 | 628.00 | 612.50 | 623.00 | 623.00 | -0.72% | 220,953 |
| Mar 27, 2026 | 647.00 | 651.50 | 626.50 | 627.50 | 627.50 | -1.72% | 166,510 |
| Mar 26, 2026 | 642.00 | 655.00 | 633.50 | 638.50 | 638.50 | -0.55% | 117,356 |
| Mar 25, 2026 | 647.00 | 647.00 | 637.50 | 642.00 | 642.00 | 1.66% | 120,232 |
| Mar 24, 2026 | 629.50 | 641.00 | 625.50 | 631.50 | 631.50 | 0.32% | 155,099 |