Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 925.00 | 929.50 | 912.00 | 920.00 | 920.00 | 377,404 |
| 2023-12-11 | 922.00 | 926.00 | 913.50 | 922.50 | 922.50 | 391,733 |
| 2023-12-08 | 920.00 | 926.00 | 910.00 | 919.00 | 919.00 | 468,760 |
| 2023-12-07 | 912.00 | 924.50 | 901.50 | 914.50 | 914.50 | 510,842 |
| 2023-12-06 | 916.50 | 916.50 | 905.00 | 908.00 | 908.00 | 333,319 |
| 2023-12-05 | 915.50 | 919.00 | 903.50 | 906.00 | 906.00 | 656,030 |
| 2023-12-04 | 881.00 | 914.00 | 881.00 | 913.00 | 913.00 | 411,349 |
| 2023-12-01 | 899.50 | 899.50 | 877.00 | 899.50 | 899.50 | 387,392 |
| 2023-11-30 | 900.50 | 903.50 | 883.00 | 884.00 | 884.00 | 669,847 |
| 2023-11-29 | 883.00 | 896.50 | 880.00 | 894.50 | 894.50 | 421,748 |
| 2023-11-28 | 884.00 | 896.50 | 876.50 | 883.00 | 883.00 | 697,695 |
| 2023-11-27 | 867.00 | 881.50 | 854.73 | 880.50 | 880.50 | 301,710 |
| 2023-11-24 | 865.00 | 870.00 | 850.00 | 868.00 | 868.00 | 330,424 |
| 2023-11-23 | 878.00 | 878.00 | 858.00 | 864.00 | 864.00 | 228,455 |
| 2023-11-22 | 869.50 | 869.50 | 861.00 | 864.00 | 864.00 | 268,149 |
| 2023-11-21 | 866.00 | 872.00 | 858.50 | 862.50 | 862.50 | 223,613 |
| 2023-11-20 | 876.00 | 885.00 | 850.50 | 865.00 | 865.00 | 188,031 |
| 2023-11-17 | 855.50 | 868.00 | 851.00 | 868.00 | 868.00 | 767,432 |
| 2023-11-16 | 872.00 | 879.00 | 848.00 | 850.00 | 850.00 | 227,949 |
| 2023-11-15 | 855.00 | 872.00 | 850.50 | 865.00 | 865.00 | 509,644 |
| 2023-11-14 | 846.50 | 853.50 | 834.50 | 848.50 | 848.50 | 732,746 |
| 2023-11-13 | 840.00 | 842.50 | 830.50 | 838.50 | 838.50 | 674,722 |
| 2023-11-10 | 831.50 | 836.50 | 818.50 | 835.00 | 835.00 | 449,658 |
| 2023-11-09 | 819.00 | 840.50 | 811.00 | 834.00 | 834.00 | 470,085 |
| 2023-11-08 | 826.00 | 845.50 | 823.50 | 826.00 | 826.00 | 862,227 |
| 2023-11-07 | 815.00 | 849.00 | 812.00 | 833.50 | 833.50 | 958,938 |
| 2023-11-06 | 838.00 | 838.50 | 805.50 | 809.00 | 809.00 | 299,902 |
| 2023-11-03 | 820.50 | 826.00 | 803.00 | 819.50 | 819.50 | 311,837 |
| 2023-11-02 | 815.00 | 828.50 | 812.50 | 818.50 | 818.50 | 272,097 |
| 2023-11-01 | 811.50 | 811.50 | 798.50 | 808.00 | 808.00 | 454,847 |
| 2023-10-31 | 809.00 | 814.00 | 800.50 | 803.00 | 803.00 | 455,051 |
| 2023-10-30 | 804.00 | 809.45 | 798.50 | 801.50 | 801.50 | 182,726 |
| 2023-10-27 | 794.50 | 803.00 | 783.50 | 795.00 | 795.00 | 592,805 |
| 2023-10-26 | 788.00 | 803.50 | 788.00 | 793.00 | 793.00 | 436,959 |
| 2023-10-25 | 795.50 | 802.42 | 785.22 | 790.00 | 790.00 | 364,036 |
| 2023-10-24 | 797.00 | 800.50 | 790.00 | 794.00 | 794.00 | 853,293 |
| 2023-10-23 | 787.00 | 803.50 | 781.50 | 797.00 | 797.00 | 591,038 |
| 2023-10-20 | 793.00 | 794.00 | 780.00 | 789.00 | 789.00 | 731,508 |
| 2023-10-19 | 794.50 | 799.50 | 779.50 | 786.00 | 786.00 | 449,720 |
| 2023-10-18 | 810.00 | 819.00 | 793.50 | 799.00 | 799.00 | 875,901 |
| 2023-10-17 | 805.00 | 814.00 | 793.50 | 808.50 | 808.50 | 352,320 |
| 2023-10-16 | 805.50 | 823.00 | 797.50 | 805.00 | 805.00 | 458,267 |
| 2023-10-13 | 828.50 | 828.50 | 796.50 | 801.00 | 801.00 | 321,890 |
| 2023-10-12 | 805.00 | 826.50 | 805.00 | 817.00 | 817.00 | 263,238 |
| 2023-10-11 | 826.00 | 834.00 | 806.50 | 816.50 | 816.50 | 682,841 |
| 2023-10-10 | 819.50 | 834.50 | 816.00 | 827.50 | 827.50 | 313,960 |
| 2023-10-09 | 816.00 | 825.00 | 810.00 | 811.50 | 811.50 | 791,111 |
| 2023-10-06 | 813.50 | 826.50 | 805.50 | 823.00 | 823.00 | 386,584 |
| 2023-10-05 | 779.50 | 807.50 | 779.50 | 805.50 | 805.50 | 565,253 |
| 2023-10-04 | 786.00 | 803.00 | 775.00 | 787.50 | 787.50 | 769,730 |
| 2023-10-03 | 809.00 | 809.00 | 794.00 | 798.00 | 798.00 | 539,523 |
| 2023-10-02 | 798.00 | 812.00 | 798.00 | 806.00 | 806.00 | 1,575,801 |
| 2023-09-29 | 812.50 | 815.00 | 802.00 | 805.50 | 805.50 | 295,752 |
| 2023-09-28 | 807.50 | 811.00 | 795.00 | 804.00 | 804.00 | 558,381 |
| 2023-09-27 | 811.50 | 811.50 | 800.50 | 804.00 | 804.00 | 384,901 |
| 2023-09-26 | 809.50 | 812.50 | 795.38 | 801.50 | 801.50 | 238,929 |
| 2023-09-25 | 831.00 | 831.50 | 798.00 | 801.00 | 801.00 | 440,781 |
| 2023-09-22 | 805.00 | 827.28 | 805.00 | 817.00 | 817.00 | 489,396 |
| 2023-09-21 | 803.50 | 818.00 | 794.50 | 813.00 | 813.00 | 909,886 |
| 2023-09-20 | 780.00 | 804.50 | 780.00 | 797.00 | 797.00 | 450,779 |
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.