Frasers Group PLC FRAS
LSE · Birleşik Krallık · Perakende Ticaret
GBp 818,00+13,00 (+%1,61)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 818,00 | +%1,61 | GBp 810,00 | GBp 818,00 | GBp 783,50 | 28,86K |
| 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 |