Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 768.50
+5.50 (0.72%)
Sep 17, 2026, 9:55 AM GMT
Frasers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 758.50 | 772.00 | 758.50 | 766.50 | - | 0.46% | 205,023 |
| 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 |
| Aug 17, 2026 | 824.00 | 824.00 | 794.50 | 794.50 | 794.50 | -2.46% | 112,254 |
| Aug 14, 2026 | 833.50 | 833.50 | 799.00 | 814.50 | 814.50 | -0.37% | 100,881 |
| Aug 13, 2026 | 779.00 | 822.50 | 779.00 | 817.50 | 817.50 | 1.62% | 82,777 |
| Aug 12, 2026 | 819.00 | 819.00 | 788.50 | 804.50 | 804.50 | 0.69% | 114,229 |
| Aug 11, 2026 | 787.00 | 809.00 | 787.00 | 799.00 | 799.00 | -0.37% | 355,683 |
| Aug 10, 2026 | 785.00 | 816.50 | 785.00 | 802.00 | 802.00 | -0.80% | 118,739 |
| Aug 7, 2026 | 825.00 | 825.00 | 804.00 | 808.50 | 808.50 | -0.80% | 122,285 |
| Aug 6, 2026 | 814.00 | 824.50 | 795.50 | 815.00 | 815.00 | 0.25% | 72,558 |
| Aug 5, 2026 | 840.00 | 840.00 | 732.00 | 813.00 | 813.00 | -1.57% | 143,950 |
| Aug 4, 2026 | 831.00 | 833.00 | 809.00 | 826.00 | 826.00 | -0.18% | 84,368 |
| Aug 3, 2026 | 831.00 | 839.50 | 810.80 | 827.50 | 827.50 | 2.10% | 127,192 |
| Jul 31, 2026 | 811.00 | 816.50 | 805.50 | 810.50 | 810.50 | -0.06% | 74,750 |
| Jul 30, 2026 | 820.00 | 828.50 | 795.00 | 811.00 | 811.00 | -0.55% | 124,258 |
| Jul 29, 2026 | 799.00 | 817.50 | 797.50 | 815.50 | 815.50 | 2.07% | 98,578 |
| Jul 28, 2026 | 790.00 | 800.00 | 775.50 | 799.00 | 799.00 | 2.50% | 90,103 |
| Jul 27, 2026 | 748.50 | 786.50 | 743.50 | 779.50 | 779.50 | 1.90% | 182,661 |
| Jul 24, 2026 | 736.50 | 771.00 | 725.50 | 765.00 | 765.00 | 1.73% | 135,744 |
| Jul 23, 2026 | 741.00 | 767.50 | 741.00 | 752.00 | 752.00 | -1.70% | 153,816 |
| Jul 22, 2026 | 739.00 | 770.00 | 739.00 | 765.00 | 765.00 | 1.46% | 145,745 |
| Jul 21, 2026 | 733.00 | 760.50 | 730.00 | 754.00 | 754.00 | 0.33% | 162,922 |
| Jul 20, 2026 | 758.00 | 769.00 | 733.50 | 751.50 | 751.50 | 2.95% | 348,739 |
| Jul 17, 2026 | 745.50 | 752.50 | 716.50 | 730.00 | 730.00 | -2.47% | 238,061 |
| Jul 16, 2026 | 741.00 | 755.50 | 715.80 | 748.50 | 748.50 | -1.90% | 255,232 |
| Jul 15, 2026 | 745.00 | 763.00 | 741.50 | 763.00 | 763.00 | 1.06% | 79,390 |
| Jul 14, 2026 | 757.50 | 787.00 | 744.60 | 755.00 | 755.00 | -0.33% | 228,694 |
| Jul 13, 2026 | 751.00 | 762.50 | 743.50 | 757.50 | 757.50 | 1.34% | 107,971 |
| Jul 10, 2026 | 718.50 | 748.00 | 718.50 | 747.50 | 747.50 | 1.56% | 44,293 |
| Jul 9, 2026 | 739.50 | 748.00 | 718.00 | 736.00 | 736.00 | 0.75% | 42,013 |