Frasers Centrepoint Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.18	2.20	2.17	2.19	2.19	0.92%	7,392,000
Aug 19, 2026	2.19	2.19	2.17	2.17	2.17	-0.46%	5,317,600
Aug 18, 2026	2.20	2.20	2.17	2.18	2.18	-0.46%	10,556,200
Aug 17, 2026	2.20	2.21	2.19	2.19	2.19	-0.45%	3,948,600
Aug 14, 2026	2.21	2.21	2.19	2.20	2.20	-0.45%	7,546,100
Aug 13, 2026	2.21	2.22	2.20	2.21	2.21	-	3,905,900
Aug 12, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	3,237,000
Aug 11, 2026	2.22	2.23	2.20	2.23	2.23	0.90%	6,765,000
Aug 7, 2026	2.23	2.23	2.21	2.21	2.21	-0.45%	8,832,900
Aug 6, 2026	2.24	2.25	2.22	2.22	2.22	-0.89%	5,414,100
Aug 5, 2026	2.24	2.25	2.23	2.24	2.24	0.45%	4,525,200
Aug 4, 2026	2.25	2.25	2.23	2.23	2.23	-0.89%	3,687,000
Aug 3, 2026	2.27	2.28	2.23	2.25	2.25	-0.88%	9,330,100
Jul 31, 2026	2.28	2.28	2.25	2.27	2.27	-0.44%	6,230,300
Jul 30, 2026	2.28	2.28	2.26	2.28	2.28	-	3,355,600
Jul 29, 2026	2.27	2.29	2.25	2.28	2.28	-	5,637,600
Jul 28, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	3,037,600
Jul 27, 2026	2.27	2.28	2.26	2.26	2.26	-0.44%	2,562,000
Jul 24, 2026	2.28	2.29	2.27	2.27	2.27	-0.44%	4,045,900
Jul 23, 2026	2.26	2.29	2.26	2.28	2.28	0.88%	7,101,500
Jul 22, 2026	2.27	2.27	2.24	2.26	2.26	-0.44%	5,241,900
Jul 21, 2026	2.27	2.28	2.26	2.27	2.27	-	3,622,000
Jul 20, 2026	2.26	2.27	2.25	2.27	2.27	0.44%	3,224,400
Jul 17, 2026	2.24	2.28	2.24	2.26	2.26	0.44%	4,455,200
Jul 16, 2026	2.26	2.26	2.23	2.25	2.25	-0.44%	2,716,800
Jul 15, 2026	2.25	2.27	2.24	2.26	2.26	0.44%	3,781,500
Jul 14, 2026	2.26	2.27	2.24	2.25	2.25	-0.44%	4,293,700
Jul 13, 2026	2.24	2.27	2.24	2.26	2.26	0.44%	4,734,800
Jul 10, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	4,781,000
Jul 9, 2026	2.24	2.24	2.21	2.24	2.24	0.45%	8,024,500
Jul 8, 2026	2.23	2.25	2.22	2.23	2.23	-	4,320,100
Jul 7, 2026	2.24	2.25	2.22	2.23	2.23	-0.45%	9,256,000
Jul 6, 2026	2.25	2.27	2.24	2.24	2.24	-0.44%	4,116,100
Jul 3, 2026	2.23	2.26	2.21	2.25	2.25	1.35%	6,117,600
Jul 2, 2026	2.24	2.24	2.21	2.22	2.22	-0.45%	7,220,600
Jul 1, 2026	2.26	2.27	2.23	2.23	2.23	-1.33%	4,446,600
Jun 30, 2026	2.29	2.29	2.26	2.26	2.26	-1.31%	3,599,000
Jun 29, 2026	2.29	2.29	2.27	2.29	2.29	-	4,111,000
Jun 26, 2026	2.29	2.29	2.27	2.29	2.29	-	4,647,000
Jun 25, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	6,859,470
Jun 24, 2026	2.26	2.28	2.26	2.27	2.27	0.44%	4,246,900
Jun 23, 2026	2.24	2.28	2.24	2.26	2.26	0.89%	7,312,000
Jun 22, 2026	2.24	2.24	2.21	2.24	2.24	-	3,743,100
Jun 19, 2026	2.25	2.26	2.21	2.24	2.24	-	13,414,600
Jun 18, 2026	2.26	2.26	2.23	2.24	2.24	-1.32%	4,808,700
Jun 17, 2026	2.27	2.29	2.26	2.27	2.27	-	3,705,200
Jun 16, 2026	2.26	2.27	2.25	2.27	2.27	-	4,778,600
Jun 15, 2026	2.27	2.27	2.24	2.27	2.27	-	6,032,800
Jun 12, 2026	2.26	2.27	2.23	2.27	2.27	0.89%	6,818,300
Jun 11, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	4,683,000