Frasers Group Plc (LON:FRAS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 903.00
-2.50 (-0.28%)
Oct 27, 2026, 4:35 PM GMT
Frasers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 878.50 | 908.00 | 878.50 | 903.00 | 903.00 | -0.28% | 145,889 |
| Oct 26, 2026 | 879.50 | 909.00 | 857.00 | 905.50 | 905.50 | 3.25% | 201,220 |
| Oct 23, 2026 | 874.50 | 879.00 | 865.58 | 877.00 | 877.00 | 0.29% | 111,475 |
| Oct 22, 2026 | 850.50 | 885.50 | 850.50 | 874.50 | 874.50 | 0.29% | 77,979 |
| Oct 21, 2026 | 873.50 | 876.50 | 857.00 | 872.00 | 872.00 | -0.11% | 152,743 |
| Oct 20, 2026 | 851.50 | 880.00 | 851.50 | 873.00 | 873.00 | -0.06% | 106,907 |
| Oct 19, 2026 | 864.00 | 878.50 | 853.50 | 873.50 | 873.50 | 0.63% | 76,427 |
| Oct 16, 2026 | 875.00 | 875.00 | 851.50 | 868.00 | 868.00 | 1.05% | 206,134 |
| Oct 15, 2026 | 851.00 | 873.50 | 851.00 | 859.00 | 859.00 | 1.30% | 115,065 |
| Oct 14, 2026 | 855.00 | 855.00 | 845.00 | 848.00 | 848.00 | 0.36% | 62,328 |
| Oct 13, 2026 | 861.00 | 861.00 | 845.00 | 845.00 | 845.00 | -0.71% | 98,586 |
| Oct 12, 2026 | 852.50 | 855.46 | 832.00 | 851.00 | 851.00 | 1.49% | 1,061,560 |
| Oct 9, 2026 | 843.50 | 858.50 | 835.50 | 838.50 | 838.50 | 0.42% | 107,358 |
| Oct 8, 2026 | 844.00 | 848.00 | 834.00 | 835.00 | 835.00 | -1.65% | 113,423 |
| Oct 7, 2026 | 824.00 | 849.00 | 813.50 | 849.00 | 849.00 | 3.54% | 160,831 |
| Oct 6, 2026 | 828.00 | 828.00 | 808.00 | 820.00 | 820.00 | 1.36% | 108,360 |
| Oct 5, 2026 | 806.50 | 819.50 | 801.50 | 809.00 | 809.00 | 0.50% | 77,570 |
| Oct 2, 2026 | 814.00 | 826.50 | 805.00 | 805.00 | 805.00 | -0.80% | 186,611 |
| Oct 1, 2026 | 810.00 | 818.50 | 796.00 | 811.50 | 811.50 | 0.81% | 100,712 |
| Sep 30, 2026 | 822.50 | 822.50 | 800.00 | 805.00 | 805.00 | 0.19% | 179,300 |
| Sep 29, 2026 | 808.00 | 824.00 | 791.50 | 803.50 | 803.50 | -0.43% | 109,585 |
| Sep 28, 2026 | 784.00 | 820.00 | 784.00 | 807.00 | 807.00 | 0.25% | 90,165 |
| Sep 25, 2026 | 818.00 | 818.00 | 798.50 | 805.00 | 805.00 | 1.26% | 214,412 |
| Sep 24, 2026 | 792.00 | 801.00 | 790.50 | 795.00 | 795.00 | 0.51% | 227,037 |
| Sep 23, 2026 | 779.50 | 804.00 | 779.50 | 791.00 | 791.00 | -0.69% | 160,974 |
| Sep 22, 2026 | 781.00 | 805.50 | 781.00 | 796.50 | 796.50 | -0.38% | 207,716 |
| Sep 21, 2026 | 793.50 | 804.50 | 780.50 | 799.50 | 799.50 | 1.65% | 152,026 |
| Sep 18, 2026 | 769.00 | 795.00 | 769.00 | 786.50 | 786.50 | 0.90% | 3,147,998 |
| Sep 17, 2026 | 758.50 | 784.00 | 758.50 | 779.50 | 779.50 | 2.16% | 446,875 |
| Sep 16, 2026 | 778.00 | 788.50 | 745.00 | 763.00 | 763.00 | -2.62% | 491,605 |
| Sep 15, 2026 | 775.50 | 803.00 | 772.00 | 783.50 | 783.50 | -1.94% | 329,014 |
| Sep 14, 2026 | 784.00 | 801.50 | 784.00 | 799.00 | 799.00 | 0.82% | 189,635 |
| Sep 11, 2026 | 791.00 | 792.50 | 782.00 | 792.50 | 792.50 | 0.19% | 277,221 |
| Sep 10, 2026 | 788.50 | 796.00 | 780.50 | 791.00 | 791.00 | 0.32% | 754,503 |
| Sep 9, 2026 | 806.50 | 806.50 | 781.00 | 788.50 | 788.50 | 0.13% | 248,435 |
| Sep 8, 2026 | 795.50 | 799.50 | 785.00 | 787.50 | 787.50 | -1.25% | 168,934 |
| Sep 7, 2026 | 790.00 | 805.00 | 790.00 | 797.50 | 797.50 | 0.19% | 56,532 |
| Sep 4, 2026 | 785.00 | 800.50 | 784.50 | 796.00 | 796.00 | 0.57% | 195,368 |
| Sep 3, 2026 | 785.00 | 799.50 | 783.00 | 791.50 | 791.50 | 0.19% | 230,131 |
| Sep 2, 2026 | 813.00 | 830.00 | 790.00 | 790.00 | 790.00 | -3.66% | 169,777 |
| Sep 1, 2026 | 818.00 | 841.50 | 813.50 | 820.00 | 820.00 | -1.50% | 96,364 |
| Aug 28, 2026 | 813.50 | 835.00 | 804.00 | 832.50 | 832.50 | 1.09% | 174,087 |
| Aug 27, 2026 | 845.00 | 845.00 | 822.00 | 823.50 | 823.50 | -1.38% | 84,176 |
| Aug 26, 2026 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 0.91% | 94,883 |
| Aug 25, 2026 | 806.50 | 843.50 | 806.50 | 827.50 | 827.50 | 0.91% | 97,277 |
| Aug 24, 2026 | 822.50 | 840.00 | 820.00 | 820.00 | 820.00 | -0.43% | 105,741 |
| Aug 21, 2026 | 821.00 | 823.50 | 793.50 | 823.50 | 823.50 | 2.04% | 96,797 |
| Aug 20, 2026 | 810.50 | 815.00 | 801.50 | 807.00 | 807.00 | -0.55% | 90,411 |
| Aug 19, 2026 | 823.50 | 823.50 | 797.00 | 811.50 | 811.50 | 0.37% | 131,543 |
| Aug 18, 2026 | 821.50 | 821.50 | 789.50 | 808.50 | 808.50 | 1.76% | 193,423 |