Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 869.00 | 889.00 | 867.00 | 883.50 | 883.50 | 172,742 |
| 2024-06-05 | 884.00 | 898.50 | 884.00 | 886.50 | 886.50 | 206,029 |
| 2024-06-04 | 910.50 | 910.50 | 894.50 | 897.00 | 897.00 | 220,580 |
| 2024-06-03 | 893.50 | 914.00 | 890.00 | 897.50 | 897.50 | 359,889 |
| 2024-05-31 | 873.00 | 889.00 | 859.50 | 881.50 | 881.50 | 804,749 |
| 2024-05-30 | 818.50 | 878.00 | 817.50 | 875.00 | 875.00 | 641,625 |
| 2024-05-29 | 822.00 | 830.00 | 815.00 | 825.00 | 825.00 | 587,185 |
| 2024-05-28 | 825.50 | 833.22 | 817.00 | 820.50 | 820.50 | 658,070 |
| 2024-05-24 | 815.50 | 832.00 | 815.50 | 829.50 | 829.50 | 196,445 |
| 2024-05-23 | 833.50 | 833.50 | 819.50 | 828.00 | 828.00 | 246,210 |
| 2024-05-22 | 819.50 | 822.50 | 805.00 | 821.00 | 821.00 | 168,091 |
| 2024-05-21 | 802.00 | 824.50 | 802.00 | 817.00 | 817.00 | 220,279 |
| 2024-05-20 | 830.00 | 838.47 | 815.00 | 816.50 | 816.50 | 205,625 |
| 2024-05-17 | 837.50 | 837.50 | 819.50 | 828.00 | 828.00 | 156,809 |
| 2024-05-16 | 832.00 | 832.00 | 821.00 | 829.00 | 829.00 | 158,585 |
| 2024-05-15 | 829.50 | 833.50 | 815.50 | 824.00 | 824.00 | 302,302 |
| 2024-05-14 | 827.50 | 833.50 | 806.00 | 825.50 | 825.50 | 293,353 |
| 2024-05-13 | 832.00 | 838.00 | 812.00 | 817.50 | 817.50 | 285,906 |
| 2024-05-10 | 837.50 | 840.00 | 830.00 | 832.00 | 832.00 | 284,909 |
| 2024-05-09 | 831.00 | 835.50 | 824.00 | 835.50 | 835.50 | 217,751 |
| 2024-05-08 | 824.50 | 828.50 | 817.30 | 823.00 | 823.00 | 226,140 |
| 2024-05-07 | 826.50 | 831.00 | 816.00 | 816.00 | 816.00 | 510,322 |
| 2024-05-03 | 807.50 | 817.50 | 802.50 | 817.50 | 817.50 | 293,962 |
| 2024-05-02 | 805.50 | 812.50 | 800.50 | 805.00 | 805.00 | 266,844 |
| 2024-05-01 | 803.50 | 820.50 | 801.00 | 805.50 | 805.50 | 200,319 |
| 2024-04-30 | 824.50 | 833.50 | 816.50 | 816.50 | 816.50 | 399,845 |
| 2024-04-29 | 820.00 | 828.50 | 806.44 | 820.50 | 820.50 | 513,385 |
| 2024-04-26 | 790.50 | 801.00 | 790.50 | 796.00 | 796.00 | 353,733 |
| 2024-04-25 | 791.50 | 802.00 | 773.00 | 790.50 | 790.50 | 664,537 |
| 2024-04-24 | 794.50 | 807.00 | 794.50 | 795.00 | 795.00 | 464,256 |
| 2024-04-23 | 802.00 | 812.00 | 796.00 | 803.50 | 803.50 | 210,910 |
| 2024-04-22 | 798.50 | 803.50 | 794.00 | 798.00 | 798.00 | 314,356 |
| 2024-04-19 | 781.00 | 789.00 | 776.50 | 784.50 | 784.50 | 326,491 |
| 2024-04-18 | 794.50 | 794.50 | 783.00 | 786.50 | 786.50 | 522,783 |
| 2024-04-17 | 772.00 | 789.50 | 771.50 | 782.50 | 782.50 | 276,776 |
| 2024-04-16 | 783.50 | 784.00 | 773.00 | 776.00 | 776.00 | 388,248 |
| 2024-04-15 | 790.00 | 800.00 | 785.50 | 794.50 | 794.50 | 196,498 |
| 2024-04-12 | 806.50 | 806.50 | 793.50 | 794.50 | 794.50 | 278,040 |
| 2024-04-11 | 795.00 | 805.00 | 795.00 | 799.50 | 799.50 | 346,239 |
| 2024-04-10 | 801.00 | 815.50 | 798.97 | 799.00 | 799.00 | 1,140,612 |
| 2024-04-09 | 800.50 | 814.50 | 795.00 | 802.00 | 802.00 | 253,795 |
| 2024-04-08 | 785.00 | 802.50 | 783.81 | 801.00 | 801.00 | 331,086 |
| 2024-04-05 | 788.50 | 790.00 | 775.00 | 788.00 | 788.00 | 407,177 |
| 2024-04-04 | 803.50 | 803.50 | 785.23 | 795.50 | 795.50 | 298,384 |
| 2024-04-03 | 786.00 | 802.50 | 786.00 | 799.50 | 799.50 | 280,308 |
| 2024-04-02 | 806.50 | 818.50 | 792.00 | 797.00 | 797.00 | 1,172,075 |
| 2024-03-28 | 809.00 | 819.00 | 799.00 | 811.00 | 811.00 | 1,238,695 |
| 2024-03-27 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 141,155 |
| 2024-03-26 | 780.50 | 805.50 | 780.50 | 803.50 | 803.50 | 254,895 |
| 2024-03-25 | 792.00 | 796.50 | 777.00 | 791.50 | 791.50 | 242,406 |
| 2024-03-22 | 807.00 | 807.00 | 787.50 | 792.00 | 792.00 | 352,810 |
| 2024-03-21 | 806.50 | 806.50 | 795.50 | 803.00 | 803.00 | 397,373 |
| 2024-03-20 | 784.00 | 795.50 | 784.00 | 791.00 | 791.00 | 540,514 |
| 2024-03-19 | 790.00 | 791.00 | 779.00 | 785.50 | 785.50 | 1,178,493 |
| 2024-03-18 | 804.50 | 807.50 | 791.50 | 795.50 | 795.50 | 507,079 |
| 2024-03-15 | 802.00 | 808.00 | 800.00 | 801.00 | 801.00 | 622,536 |
| 2024-03-14 | 804.50 | 817.00 | 799.50 | 802.50 | 802.50 | 412,822 |
| 2024-03-13 | 821.50 | 821.50 | 799.00 | 801.50 | 801.50 | 284,928 |
| 2024-03-12 | 812.00 | 812.00 | 802.00 | 812.00 | 812.00 | 478,285 |
| 2024-03-11 | 793.50 | 810.50 | 793.50 | 802.50 | 802.50 | 184,166 |
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.