Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 729.50
-2.50 (-0.34%)
Jun 26, 2026, 4:35 PM GMT
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 750.00 | 750.00 | 718.30 | 729.50 | 729.50 | -0.34% | 185,618 |
| Jun 25, 2026 | 722.00 | 739.00 | 719.00 | 732.00 | 732.00 | 0.83% | 113,092 |
| Jun 24, 2026 | 697.00 | 726.00 | 697.00 | 726.00 | 726.00 | 1.54% | 126,194 |
| Jun 23, 2026 | 701.00 | 718.00 | 700.00 | 715.00 | 715.00 | 0.42% | 143,035 |
| Jun 22, 2026 | 709.00 | 712.00 | 696.50 | 712.00 | 712.00 | 0.21% | 234,606 |
| Jun 19, 2026 | 712.00 | 730.50 | 703.00 | 710.50 | 710.50 | -2.27% | 1,517,542 |
| Jun 18, 2026 | 720.00 | 733.00 | 714.00 | 727.00 | 727.00 | 0.55% | 281,570 |
| Jun 17, 2026 | 724.50 | 734.00 | 718.00 | 723.00 | 723.00 | 0.42% | 151,979 |
| Jun 16, 2026 | 736.50 | 753.00 | 700.50 | 720.00 | 720.00 | -4.38% | 430,226 |
| Jun 15, 2026 | 815.00 | 819.50 | 750.50 | 753.00 | 753.00 | -4.92% | 163,381 |
| Jun 12, 2026 | 784.00 | 800.20 | 774.50 | 792.00 | 792.00 | 1.67% | 388,015 |
| Jun 11, 2026 | 780.00 | 796.50 | 750.50 | 779.00 | 779.00 | 1.04% | 328,441 |
| Jun 10, 2026 | 761.00 | 771.50 | 744.50 | 771.00 | 771.00 | 4.05% | 105,865 |
| Jun 9, 2026 | 730.00 | 764.00 | 730.00 | 741.00 | 741.00 | -1.00% | 82,887 |
| Jun 8, 2026 | 742.50 | 752.00 | 730.50 | 748.50 | 748.50 | 0.40% | 63,525 |
| Jun 5, 2026 | 749.50 | 766.00 | 732.50 | 745.50 | 745.50 | 1.08% | 167,594 |
| 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% | 185,269 |
| May 29, 2026 | 774.00 | 774.00 | 764.00 | 771.50 | 771.50 | 0.92% | 579,177 |
| 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% | 419,721 |
| 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 | 673.50 | 697.50 | 669.00 | 691.00 | 691.00 | 1.84% | 224,418 |
| 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 | 695.50 | 661.50 | 680.00 | 680.00 | 2.03% | 147,600 |
| 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 | 646.00 | 655.50 | 655.50 | 1.00% | 104,237 |
| Apr 29, 2026 | 652.00 | 660.50 | 643.50 | 649.00 | 649.00 | -1.29% | 123,958 |
| Apr 28, 2026 | 650.50 | 670.50 | 650.50 | 657.50 | 657.50 | -1.35% | 127,395 |
| 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% | 117,635 |
| 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 |