Frasers Group PLC FRAS
LSE · United Kingdom · Retail Trade
GBp 811.50+6.50 (+0.81%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 811.50 | +0.81% | GBp 810.00 | GBp 818.50 | GBp 783.50 | 100.71K |
| 2026-09-30 | GBp 805.00 | +0.19% | GBp 822.50 | GBp 822.50 | GBp 800.00 | 179.30K |
| 2026-09-29 | GBp 803.50 | -0.43% | GBp 808.00 | GBp 824.00 | GBp 791.50 | 109.58K |
| 2026-09-28 | GBp 807.00 | +0.25% | GBp 784.00 | GBp 825.00 | GBp 784.00 | 90.17K |
| 2026-09-25 | GBp 805.00 | +1.26% | GBp 818.00 | GBp 818.00 | GBp 798.50 | 219.42K |
| 2026-09-24 | GBp 795.00 | +0.51% | GBp 792.00 | GBp 802.50 | GBp 787.50 | 227.04K |
| 2026-09-23 | GBp 791.00 | -0.69% | GBp 779.50 | GBp 804.00 | GBp 779.50 | 160.98K |
| 2026-09-22 | GBp 796.50 | -0.38% | GBp 781.00 | GBp 807.50 | GBp 781.00 | 207.73K |
| 2026-09-21 | GBp 799.50 | +1.65% | GBp 793.50 | GBp 804.50 | GBp 780.50 | 152.03K |
| 2026-09-18 | GBp 786.50 | +0.90% | GBp 769.00 | GBp 795.00 | GBp 769.00 | 3.15M |
| 2026-09-17 | GBp 779.50 | +2.16% | GBp 758.50 | GBp 784.00 | GBp 758.50 | 496.88K |
| 2026-09-16 | GBp 763.00 | -2.62% | GBp 778.00 | GBp 788.50 | GBp 745.00 | 491.61K |
| 2026-09-15 | GBp 783.50 | -1.94% | GBp 775.50 | GBp 803.00 | GBp 772.00 | 329.02K |
| 2026-09-14 | GBp 799.00 | +0.82% | GBp 784.00 | GBp 801.50 | GBp 784.00 | 189.63K |
| 2026-09-11 | GBp 792.50 | +0.19% | GBp 791.00 | GBp 792.50 | GBp 782.00 | 277.22K |
| 2026-09-10 | GBp 791.00 | +0.32% | GBp 788.50 | GBp 796.00 | GBp 780.50 | 754.50K |
| 2026-09-09 | GBp 788.50 | +0.13% | GBp 806.50 | GBp 806.50 | GBp 781.00 | 248.43K |
| 2026-09-08 | GBp 787.50 | -1.25% | GBp 795.50 | GBp 800.00 | GBp 785.00 | 168.94K |
| 2026-09-07 | GBp 797.50 | +0.19% | GBp 790.00 | GBp 805.00 | GBp 790.00 | 56.53K |
| 2026-09-04 | GBp 796.00 | +0.57% | GBp 785.00 | GBp 800.50 | GBp 784.50 | 195.37K |
| 2026-09-03 | GBp 791.50 | +0.19% | GBp 785.00 | GBp 799.50 | GBp 783.00 | 230.13K |
| 2026-09-02 | GBp 790.00 | -3.66% | GBp 813.00 | GBp 830.00 | GBp 790.00 | 169.78K |
| 2026-09-01 | GBp 820.00 | -1.50% | GBp 818.00 | GBp 841.50 | GBp 813.50 | 96.36K |
| 2026-08-28 | GBp 832.50 | +1.09% | GBp 813.50 | GBp 835.00 | GBp 804.00 | 174.09K |
| 2026-08-27 | GBp 823.50 | -1.38% | GBp 845.00 | GBp 845.00 | GBp 822.00 | 84.18K |
| 2026-08-26 | GBp 835.00 | +0.91% | GBp 840.00 | GBp 840.00 | GBp 820.00 | 94.88K |
| 2026-08-25 | GBp 827.50 | +0.91% | GBp 806.50 | GBp 843.50 | GBp 806.50 | 97.28K |
| 2026-08-24 | GBp 820.00 | -0.43% | GBp 822.50 | GBp 840.00 | GBp 820.00 | 105.74K |
| 2026-08-21 | GBp 823.50 | +2.04% | GBp 821.00 | GBp 823.50 | GBp 793.50 | 96.80K |
| 2026-08-20 | GBp 807.00 | -0.55% | GBp 810.50 | GBp 815.00 | GBp 801.50 | 90.41K |
| 2026-08-19 | GBp 811.50 | +0.37% | GBp 823.50 | GBp 823.50 | GBp 797.00 | 131.54K |
| 2026-08-18 | GBp 808.50 | +1.76% | GBp 821.50 | GBp 821.50 | GBp 789.50 | 193.42K |
| 2026-08-17 | GBp 794.50 | -2.46% | GBp 824.00 | GBp 824.00 | GBp 794.50 | 112.25K |
| 2026-08-14 | GBp 814.50 | -0.37% | GBp 833.50 | GBp 833.50 | GBp 799.00 | 100.88K |
| 2026-08-13 | GBp 817.50 | +1.62% | GBp 779.00 | GBp 822.50 | GBp 779.00 | 82.78K |
| 2026-08-12 | GBp 804.50 | +0.69% | GBp 819.00 | GBp 819.00 | GBp 788.50 | 114.23K |
| 2026-08-11 | GBp 799.00 | -0.37% | GBp 787.00 | GBp 809.00 | GBp 787.00 | 355.68K |
| 2026-08-10 | GBp 802.00 | -0.80% | GBp 785.00 | GBp 816.50 | GBp 785.00 | 118.74K |
| 2026-08-07 | GBp 808.50 | -0.80% | GBp 825.00 | GBp 825.00 | GBp 804.00 | 122.29K |
| 2026-08-06 | GBp 815.00 | +0.25% | GBp 814.00 | GBp 824.50 | GBp 795.50 | 72.56K |
| 2026-08-05 | GBp 813.00 | -1.57% | GBp 840.00 | GBp 840.00 | GBp 732.00 | 143.95K |
| 2026-08-04 | GBp 826.00 | -0.18% | GBp 831.00 | GBp 833.00 | GBp 809.00 | 84.37K |
| 2026-08-03 | GBp 827.50 | +2.10% | GBp 831.00 | GBp 839.50 | GBp 810.84 | 127.19K |
| 2026-07-31 | GBp 810.50 | -0.06% | GBp 811.00 | GBp 816.50 | GBp 805.50 | 74.75K |
| 2026-07-30 | GBp 811.00 | -0.55% | GBp 820.00 | GBp 828.50 | GBp 795.00 | 124.26K |
| 2026-07-29 | GBp 815.50 | +2.07% | GBp 799.00 | GBp 817.50 | GBp 797.50 | 98.58K |
| 2026-07-28 | GBp 799.00 | +2.50% | GBp 790.00 | GBp 800.00 | GBp 775.50 | 90.10K |
| 2026-07-27 | GBp 779.50 | +1.90% | GBp 748.50 | GBp 786.50 | GBp 743.50 | 182.66K |
| 2026-07-24 | GBp 765.00 | +1.73% | GBp 736.50 | GBp 771.00 | GBp 725.50 | 135.74K |
| 2026-07-23 | GBp 752.00 | -1.70% | GBp 741.00 | GBp 767.50 | GBp 741.00 | 153.82K |
| 2026-07-22 | GBp 765.00 | +1.46% | GBp 739.00 | GBp 770.00 | GBp 739.00 | 145.74K |
| 2026-07-21 | GBp 754.00 | +0.33% | GBp 733.00 | GBp 760.50 | GBp 730.00 | 162.92K |
| 2026-07-20 | GBp 751.50 | +2.95% | GBp 758.00 | GBp 769.00 | GBp 733.50 | 348.74K |
| 2026-07-17 | GBp 730.00 | -2.47% | GBp 745.50 | GBp 752.50 | GBp 716.50 | 238.06K |
| 2026-07-16 | GBp 748.50 | -1.90% | GBp 741.00 | GBp 755.50 | GBp 715.80 | 255.23K |
| 2026-07-15 | GBp 763.00 | +1.06% | GBp 745.00 | GBp 763.00 | GBp 741.50 | 79.39K |
| 2026-07-14 | GBp 755.00 | -0.33% | GBp 757.50 | GBp 787.00 | GBp 744.62 | 228.69K |
| 2026-07-13 | GBp 757.50 | +1.34% | GBp 751.00 | GBp 762.50 | GBp 743.50 | 107.97K |
| 2026-07-10 | GBp 747.50 | +1.56% | GBp 718.50 | GBp 748.00 | GBp 718.50 | 44.29K |
| 2026-07-09 | GBp 736.00 | +0.75% | GBp 739.50 | GBp 748.00 | GBp 718.00 | 42.01K |
| 2026-07-08 | GBp 730.50 | -2.40% | GBp 741.00 | GBp 758.00 | GBp 728.00 | 543.81K |
| 2026-07-07 | GBp 748.50 | +0.13% | GBp 741.00 | GBp 754.50 | GBp 740.50 | 91.49K |
| 2026-07-06 | GBp 747.50 | -1.25% | GBp 737.00 | GBp 769.50 | GBp 737.00 | 77.80K |
| 2026-07-03 | GBp 757.00 | -0.07% | GBp 760.50 | GBp 770.50 | GBp 740.50 | 289.25K |
| 2026-07-02 | GBp 757.50 | +0.60% | GBp 749.00 | GBp 765.50 | GBp 743.36 | 214.24K |
| 2026-07-01 | GBp 753.00 | +4.73% | GBp 721.50 | GBp 756.00 | GBp 710.50 | 227.96K |
| 2026-06-30 | GBp 719.00 | -1.03% | GBp 750.00 | GBp 750.00 | GBp 717.00 | 116.65K |
| 2026-06-29 | GBp 726.50 | -0.41% | GBp 730.50 | GBp 741.50 | GBp 724.50 | 157.50K |
| 2026-06-26 | GBp 729.50 | -0.34% | GBp 750.00 | GBp 750.00 | GBp 718.25 | 185.62K |
| 2026-06-25 | GBp 732.00 | +0.83% | GBp 722.00 | GBp 739.00 | GBp 719.00 | 113.09K |
| 2026-06-24 | GBp 726.00 | +1.54% | GBp 697.00 | GBp 726.00 | GBp 697.00 | 126.19K |
| 2026-06-23 | GBp 715.00 | +0.42% | GBp 701.00 | GBp 718.00 | GBp 700.00 | 143.03K |
| 2026-06-22 | GBp 712.00 | +0.21% | GBp 709.00 | GBp 712.00 | GBp 696.50 | 234.61K |
| 2026-06-19 | GBp 710.50 | -2.27% | GBp 712.00 | GBp 730.50 | GBp 703.00 | 1.52M |
| 2026-06-18 | GBp 727.00 | +0.55% | GBp 720.00 | GBp 733.00 | GBp 714.00 | 281.57K |
| 2026-06-17 | GBp 723.00 | +0.42% | GBp 724.50 | GBp 734.00 | GBp 718.00 | 151.98K |
| 2026-06-16 | GBp 720.00 | -4.38% | GBp 736.50 | GBp 753.00 | GBp 700.50 | 430.23K |
| 2026-06-15 | GBp 753.00 | -4.92% | GBp 815.00 | GBp 819.50 | GBp 750.50 | 163.38K |
| 2026-06-12 | GBp 792.00 | +1.67% | GBp 784.00 | GBp 800.21 | GBp 774.50 | 388.02K |
| 2026-06-11 | GBp 779.00 | +1.04% | GBp 780.00 | GBp 796.50 | GBp 750.50 | 328.44K |
| 2026-06-10 | GBp 771.00 | +4.05% | GBp 761.00 | GBp 771.50 | GBp 744.50 | 105.87K |
| 2026-06-09 | GBp 741.00 | -1.00% | GBp 730.00 | GBp 764.00 | GBp 730.00 | 82.89K |
| 2026-06-08 | GBp 748.50 | +0.40% | GBp 742.50 | GBp 752.00 | GBp 730.50 | 63.53K |
| 2026-06-05 | GBp 745.50 | +1.08% | GBp 749.50 | GBp 766.00 | GBp 732.50 | 167.59K |
| 2026-06-04 | GBp 737.50 | +0.55% | GBp 714.50 | GBp 740.50 | GBp 714.50 | 151.20K |
| 2026-06-03 | GBp 733.50 | +0.07% | GBp 741.00 | GBp 749.00 | GBp 714.00 | 114.33K |
| 2026-06-02 | GBp 733.00 | -2.40% | GBp 736.50 | GBp 775.50 | GBp 731.50 | 339.31K |
| 2026-06-01 | GBp 751.00 | -2.66% | GBp 774.50 | GBp 781.50 | GBp 751.00 | 185.27K |
| 2026-05-29 | GBp 771.50 | +0.92% | GBp 774.00 | GBp 774.00 | GBp 764.00 | 579.18K |
| 2026-05-28 | GBp 764.50 | -0.07% | GBp 784.50 | GBp 784.50 | GBp 752.00 | 591.20K |