Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 809.00 | 809.00 | 790.00 | 804.00 | 804.00 | 365,519 |
| 2024-03-07 | 807.00 | 814.50 | 793.00 | 806.00 | 806.00 | 1,140,665 |
| 2024-03-06 | 818.00 | 818.00 | 796.50 | 800.00 | 800.00 | 696,948 |
| 2024-03-05 | 798.00 | 801.50 | 794.50 | 800.00 | 800.00 | 350,938 |
| 2024-03-04 | 802.00 | 819.00 | 798.50 | 802.00 | 802.00 | 311,609 |
| 2024-03-01 | 812.00 | 817.00 | 800.50 | 813.50 | 813.50 | 313,331 |
| 2024-02-29 | 822.50 | 824.00 | 807.50 | 809.00 | 809.00 | 589,801 |
| 2024-02-28 | 817.50 | 819.50 | 807.50 | 815.00 | 815.00 | 192,977 |
| 2024-02-27 | 839.50 | 840.50 | 814.00 | 816.00 | 816.00 | 257,324 |
| 2024-02-26 | 842.50 | 842.50 | 827.50 | 831.50 | 831.50 | 185,845 |
| 2024-02-23 | 840.50 | 840.50 | 828.00 | 834.00 | 834.00 | 105,006 |
| 2024-02-22 | 830.00 | 842.00 | 830.00 | 832.00 | 832.00 | 160,219 |
| 2024-02-21 | 835.50 | 842.50 | 826.00 | 837.00 | 837.00 | 398,387 |
| 2024-02-20 | 848.00 | 855.00 | 829.00 | 831.00 | 831.00 | 141,500 |
| 2024-02-19 | 830.00 | 840.50 | 826.00 | 839.50 | 839.50 | 222,484 |
| 2024-02-16 | 820.50 | 840.00 | 820.50 | 829.50 | 829.50 | 222,736 |
| 2024-02-15 | 837.00 | 844.00 | 827.00 | 827.00 | 827.00 | 1,001,017 |
| 2024-02-14 | 807.50 | 832.00 | 802.50 | 829.00 | 829.00 | 512,225 |
| 2024-02-13 | 811.00 | 826.12 | 800.00 | 806.00 | 806.00 | 432,026 |
| 2024-02-12 | 796.00 | 822.50 | 788.50 | 822.50 | 822.50 | 350,400 |
| 2024-02-09 | 800.50 | 804.50 | 782.00 | 783.50 | 783.50 | 864,798 |
| 2024-02-08 | 793.50 | 808.00 | 788.50 | 792.50 | 792.50 | 439,101 |
| 2024-02-07 | 787.50 | 802.00 | 787.50 | 801.00 | 801.00 | 262,348 |
| 2024-02-06 | 798.00 | 800.00 | 787.84 | 799.00 | 799.00 | 387,070 |
| 2024-02-05 | 823.50 | 823.50 | 787.50 | 787.50 | 787.50 | 872,250 |
| 2024-02-02 | 790.50 | 816.00 | 790.50 | 803.50 | 803.50 | 801,821 |
| 2024-02-01 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | 606,960 |
| 2024-01-31 | 817.00 | 820.50 | 809.50 | 810.00 | 810.00 | 491,601 |
| 2024-01-30 | 815.50 | 822.50 | 808.50 | 817.50 | 817.50 | 356,027 |
| 2024-01-29 | 800.00 | 812.50 | 800.00 | 809.50 | 809.50 | 310,495 |
| 2024-01-26 | 797.50 | 810.50 | 797.00 | 806.00 | 806.00 | 806,623 |
| 2024-01-25 | 790.00 | 803.50 | 790.00 | 798.00 | 798.00 | 364,450 |
| 2024-01-24 | 799.00 | 799.00 | 777.00 | 799.00 | 799.00 | 390,134 |
| 2024-01-23 | 807.00 | 812.00 | 789.00 | 789.00 | 789.00 | 861,987 |
| 2024-01-22 | 800.00 | 804.50 | 789.00 | 791.00 | 791.00 | 342,936 |
| 2024-01-19 | 799.50 | 799.50 | 787.50 | 790.00 | 790.00 | 518,418 |
| 2024-01-18 | 794.00 | 795.50 | 786.42 | 792.00 | 792.00 | 675,918 |
| 2024-01-17 | 797.50 | 804.00 | 778.00 | 793.00 | 793.00 | 497,307 |
| 2024-01-16 | 802.00 | 816.00 | 802.00 | 809.00 | 809.00 | 563,141 |
| 2024-01-15 | 837.50 | 841.50 | 820.50 | 822.00 | 822.00 | 405,368 |
| 2024-01-12 | 828.00 | 841.00 | 824.50 | 837.50 | 837.50 | 367,741 |
| 2024-01-11 | 860.50 | 860.50 | 828.00 | 830.00 | 830.00 | 755,152 |
| 2024-01-10 | 845.50 | 852.00 | 838.00 | 844.00 | 844.00 | 262,984 |
| 2024-01-09 | 854.50 | 854.50 | 841.00 | 846.00 | 846.00 | 484,818 |
| 2024-01-08 | 855.00 | 855.50 | 835.00 | 854.00 | 854.00 | 381,039 |
| 2024-01-05 | 834.00 | 851.50 | 828.00 | 845.00 | 845.00 | 736,361 |
| 2024-01-04 | 864.00 | 864.50 | 829.00 | 840.00 | 840.00 | 1,339,129 |
| 2024-01-03 | 882.50 | 890.50 | 866.50 | 871.00 | 871.00 | 388,280 |
| 2024-01-02 | 925.50 | 925.50 | 878.59 | 886.00 | 886.00 | 346,720 |
| 2023-12-29 | 929.50 | 929.50 | 910.50 | 910.50 | 910.50 | 85,546 |
| 2023-12-28 | 922.00 | 922.00 | 909.50 | 911.50 | 911.50 | 220,934 |
| 2023-12-27 | 929.00 | 930.50 | 912.00 | 915.00 | 915.00 | 307,573 |
| 2023-12-22 | 930.50 | 935.00 | 895.00 | 922.50 | 922.50 | 211,777 |
| 2023-12-21 | 934.00 | 938.50 | 926.72 | 929.00 | 929.00 | 207,645 |
| 2023-12-20 | 942.50 | 942.50 | 918.00 | 938.00 | 938.00 | 699,103 |
| 2023-12-19 | 938.50 | 949.50 | 923.00 | 929.00 | 929.00 | 322,139 |
| 2023-12-18 | 933.00 | 933.00 | 916.50 | 926.50 | 926.50 | 586,461 |
| 2023-12-15 | 930.50 | 931.50 | 918.50 | 923.50 | 923.50 | 802,635 |
| 2023-12-14 | 939.00 | 940.50 | 922.00 | 924.50 | 924.50 | 1,334,080 |
| 2023-12-13 | 929.50 | 930.81 | 916.00 | 921.00 | 921.00 | 558,555 |
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.