Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 866.50 | 874.50 | 859.50 | 863.00 | 863.00 | 149,537 |
| 2024-08-29 | 855.00 | 865.00 | 847.50 | 862.00 | 862.00 | 136,806 |
| 2024-08-28 | 869.00 | 869.00 | 847.50 | 850.00 | 850.00 | 120,153 |
| 2024-08-27 | 877.00 | 877.00 | 851.00 | 857.50 | 857.50 | 107,958 |
| 2024-08-23 | 861.50 | 873.00 | 836.50 | 867.00 | 867.00 | 198,768 |
| 2024-08-22 | 829.00 | 868.50 | 829.00 | 860.00 | 860.00 | 172,972 |
| 2024-08-21 | 837.50 | 853.50 | 837.50 | 844.00 | 844.00 | 113,061 |
| 2024-08-20 | 853.00 | 880.50 | 839.50 | 842.50 | 842.50 | 172,979 |
| 2024-08-19 | 869.00 | 869.00 | 849.08 | 863.00 | 863.00 | 162,770 |
| 2024-08-16 | 863.50 | 863.50 | 842.01 | 848.50 | 848.50 | 147,149 |
| 2024-08-15 | 843.50 | 851.00 | 830.50 | 847.00 | 847.00 | 137,633 |
| 2024-08-14 | 842.50 | 846.50 | 835.50 | 837.00 | 837.00 | 112,280 |
| 2024-08-13 | 838.50 | 842.00 | 827.50 | 839.50 | 839.50 | 129,036 |
| 2024-08-12 | 828.50 | 842.50 | 827.00 | 838.50 | 838.50 | 179,684 |
| 2024-08-09 | 826.50 | 852.00 | 825.50 | 842.00 | 842.00 | 83,359 |
| 2024-08-08 | 855.00 | 855.68 | 833.00 | 843.00 | 843.00 | 194,234 |
| 2024-08-07 | 852.00 | 864.50 | 836.50 | 857.50 | 857.50 | 184,356 |
| 2024-08-06 | 843.50 | 854.50 | 823.00 | 841.50 | 841.50 | 218,469 |
| 2024-08-05 | 861.50 | 862.00 | 834.00 | 849.50 | 849.50 | 370,015 |
| 2024-08-02 | 883.00 | 889.00 | 861.00 | 867.50 | 867.50 | 515,819 |
| 2024-08-01 | 910.50 | 912.00 | 876.00 | 876.50 | 876.50 | 287,859 |
| 2024-07-31 | 913.50 | 914.00 | 889.50 | 895.50 | 895.50 | 210,525 |
| 2024-07-30 | 895.00 | 898.00 | 881.00 | 893.50 | 893.50 | 228,384 |
| 2024-07-29 | 889.00 | 911.50 | 876.00 | 885.50 | 885.50 | 235,114 |
| 2024-07-26 | 859.00 | 875.50 | 855.50 | 875.50 | 875.50 | 156,452 |
| 2024-07-25 | 851.00 | 867.00 | 847.00 | 860.50 | 860.50 | 232,962 |
| 2024-07-24 | 861.00 | 873.50 | 861.00 | 868.50 | 868.50 | 159,435 |
| 2024-07-23 | 869.50 | 884.50 | 869.50 | 873.50 | 873.50 | 767,738 |
| 2024-07-22 | 889.50 | 894.50 | 881.00 | 881.00 | 881.00 | 385,132 |
| 2024-07-19 | 881.50 | 892.50 | 872.50 | 885.00 | 885.00 | 307,539 |
| 2024-07-18 | 860.00 | 916.00 | 853.87 | 897.00 | 897.00 | 1,532,799 |
| 2024-07-17 | 847.50 | 857.00 | 821.50 | 821.50 | 821.50 | 280,424 |
| 2024-07-16 | 861.50 | 861.50 | 822.50 | 844.00 | 844.00 | 755,082 |
| 2024-07-15 | 874.00 | 874.00 | 823.00 | 843.50 | 843.50 | 396,645 |
| 2024-07-12 | 867.50 | 876.00 | 851.00 | 875.00 | 875.00 | 302,525 |
| 2024-07-11 | 822.50 | 851.50 | 822.50 | 851.50 | 851.50 | 237,468 |
| 2024-07-10 | 851.00 | 853.00 | 836.50 | 836.50 | 836.50 | 1,188,333 |
| 2024-07-09 | 869.00 | 871.00 | 828.50 | 840.50 | 840.50 | 876,938 |
| 2024-07-08 | 834.50 | 873.00 | 834.50 | 866.50 | 866.50 | 261,248 |
| 2024-07-05 | 877.00 | 877.00 | 853.50 | 862.00 | 862.00 | 163,405 |
| 2024-07-04 | 884.50 | 884.50 | 861.50 | 864.00 | 864.00 | 198,577 |
| 2024-07-03 | 874.50 | 876.50 | 861.00 | 863.50 | 863.50 | 848,935 |
| 2024-07-02 | 860.00 | 874.50 | 853.50 | 864.00 | 864.00 | 267,192 |
| 2024-07-01 | 882.00 | 885.50 | 875.50 | 875.50 | 875.50 | 207,183 |
| 2024-06-28 | 881.00 | 886.00 | 862.50 | 882.50 | 882.50 | 308,251 |
| 2024-06-27 | 892.00 | 892.00 | 849.50 | 882.00 | 882.00 | 284,713 |
| 2024-06-26 | 902.00 | 905.50 | 883.50 | 885.00 | 885.00 | 321,796 |
| 2024-06-25 | 920.50 | 920.50 | 894.50 | 897.50 | 897.50 | 255,458 |
| 2024-06-24 | 886.00 | 906.00 | 870.00 | 903.50 | 903.50 | 231,439 |
| 2024-06-21 | 852.00 | 870.00 | 851.50 | 870.00 | 870.00 | 1,984,307 |
| 2024-06-20 | 863.00 | 871.50 | 858.00 | 871.50 | 871.50 | 283,619 |
| 2024-06-19 | 861.50 | 871.50 | 852.00 | 862.50 | 862.50 | 146,604 |
| 2024-06-18 | 871.50 | 876.00 | 855.50 | 862.50 | 862.50 | 184,849 |
| 2024-06-17 | 863.00 | 863.00 | 848.50 | 855.50 | 855.50 | 379,378 |
| 2024-06-14 | 863.00 | 864.50 | 845.00 | 848.50 | 848.50 | 214,403 |
| 2024-06-13 | 878.00 | 886.00 | 855.50 | 857.50 | 857.50 | 302,820 |
| 2024-06-12 | 855.50 | 884.00 | 824.50 | 874.00 | 874.00 | 192,321 |
| 2024-06-11 | 876.50 | 876.50 | 861.50 | 864.50 | 864.50 | 208,229 |
| 2024-06-10 | 870.50 | 888.50 | 861.50 | 872.00 | 872.00 | 235,747 |
| 2024-06-07 | 905.00 | 905.00 | 872.00 | 880.00 | 880.00 | 204,455 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.