Frasers Group Plc (LON:FRAS)
London · Delayed Price · Currency is GBP · Price in GBX 847.00
+27.00 (3.29%)
Oct 7, 2026, 2:08 PM GMT
Frasers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 824.00 | 849.00 | 813.50 | 847.00 | 847.00 | 3.29% | 56,866 |
| 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 |
| 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 |