Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 799.00 | 803.50 | 790.00 | 792.50 | 792.50 | 711,483 |
| 2023-09-18 | 808.50 | 809.00 | 788.00 | 797.50 | 797.50 | 440,161 |
| 2023-09-15 | 809.50 | 814.00 | 800.00 | 804.50 | 804.50 | 1,471,501 |
| 2023-09-14 | 801.00 | 819.50 | 793.83 | 804.50 | 804.50 | 467,124 |
| 2023-09-13 | 814.00 | 819.34 | 793.50 | 803.00 | 803.00 | 530,114 |
| 2023-09-12 | 805.00 | 814.50 | 804.50 | 805.50 | 805.50 | 304,196 |
| 2023-09-11 | 782.50 | 809.50 | 782.50 | 804.00 | 804.00 | 1,115,913 |
| 2023-09-08 | 801.50 | 806.00 | 791.50 | 798.50 | 798.50 | 420,970 |
| 2023-09-07 | 795.00 | 804.50 | 795.00 | 801.50 | 801.50 | 419,191 |
| 2023-09-06 | 793.50 | 813.00 | 792.50 | 804.50 | 804.50 | 359,455 |
| 2023-09-05 | 792.50 | 806.50 | 792.50 | 803.00 | 803.00 | 247,792 |
| 2023-09-04 | 816.50 | 818.00 | 804.50 | 804.50 | 804.50 | 131,173 |
| 2023-09-01 | 798.00 | 817.00 | 798.00 | 808.00 | 808.00 | 279,557 |
| 2023-08-31 | 800.00 | 811.00 | 799.00 | 806.50 | 806.50 | 1,612,921 |
| 2023-08-30 | 801.50 | 801.50 | 792.22 | 796.50 | 796.50 | 1,975,922 |
| 2023-08-29 | 786.00 | 803.00 | 781.00 | 799.00 | 799.00 | 1,735,059 |
| 2023-08-25 | 778.00 | 789.50 | 778.00 | 783.00 | 783.00 | 412,789 |
| 2023-08-24 | 788.00 | 801.00 | 784.50 | 784.50 | 784.50 | 629,421 |
| 2023-08-23 | 802.50 | 803.00 | 773.50 | 784.50 | 784.50 | 1,200,193 |
| 2023-08-22 | 785.00 | 801.50 | 785.00 | 795.00 | 795.00 | 501,612 |
| 2023-08-21 | 794.00 | 799.50 | 782.62 | 794.00 | 794.00 | 448,868 |
| 2023-08-18 | 802.00 | 805.00 | 778.00 | 792.00 | 792.00 | 633,728 |
| 2023-08-17 | 816.50 | 820.50 | 810.97 | 811.50 | 811.50 | 359,350 |
| 2023-08-16 | 808.50 | 820.00 | 806.60 | 816.00 | 816.00 | 418,220 |
| 2023-08-15 | 803.00 | 814.00 | 802.00 | 811.00 | 811.00 | 327,580 |
| 2023-08-14 | 800.00 | 807.50 | 794.00 | 804.50 | 804.50 | 816,955 |
| 2023-08-11 | 804.00 | 811.50 | 799.00 | 799.00 | 799.00 | 685,654 |
| 2023-08-10 | 818.50 | 818.50 | 804.50 | 810.50 | 810.50 | 195,524 |
| 2023-08-09 | 811.00 | 816.50 | 804.00 | 808.00 | 808.00 | 363,411 |
| 2023-08-08 | 803.00 | 814.50 | 798.50 | 805.00 | 805.00 | 282,984 |
| 2023-08-07 | 805.00 | 814.50 | 800.00 | 812.00 | 812.00 | 1,825,524 |
| 2023-08-04 | 791.00 | 820.00 | 791.00 | 815.00 | 815.00 | 261,071 |
| 2023-08-03 | 794.00 | 813.00 | 794.00 | 806.50 | 806.50 | 628,249 |
| 2023-08-02 | 798.00 | 815.50 | 794.00 | 804.00 | 804.00 | 392,180 |
| 2023-08-01 | 829.00 | 829.00 | 798.50 | 810.00 | 810.00 | 323,907 |
| 2023-07-31 | 796.00 | 822.00 | 794.00 | 813.00 | 813.00 | 513,402 |
| 2023-07-28 | 812.50 | 815.00 | 796.50 | 799.50 | 799.50 | 1,232,194 |
| 2023-07-27 | 765.00 | 808.00 | 752.50 | 801.00 | 801.00 | 908,237 |
| 2023-07-26 | 772.50 | 779.00 | 764.00 | 779.00 | 779.00 | 390,163 |
| 2023-07-25 | 759.50 | 770.00 | 757.50 | 764.50 | 764.50 | 482,047 |
| 2023-07-24 | 773.50 | 773.50 | 753.50 | 760.00 | 760.00 | 981,509 |
| 2023-07-21 | 767.00 | 767.00 | 761.00 | 761.50 | 761.50 | 340,601 |
| 2023-07-20 | 764.50 | 771.00 | 754.50 | 763.00 | 763.00 | 253,551 |
| 2023-07-19 | 750.00 | 765.50 | 745.38 | 760.00 | 760.00 | 764,092 |
| 2023-07-18 | 736.50 | 744.00 | 726.00 | 744.00 | 744.00 | 910,186 |
| 2023-07-17 | 720.00 | 727.50 | 715.00 | 727.50 | 727.50 | 580,622 |
| 2023-07-14 | 716.50 | 728.00 | 716.50 | 724.50 | 724.50 | 522,628 |
| 2023-07-13 | 716.00 | 724.50 | 713.00 | 716.00 | 716.00 | 1,036,903 |
| 2023-07-12 | 705.00 | 727.00 | 699.00 | 718.50 | 718.50 | 435,245 |
| 2023-07-11 | 695.00 | 704.49 | 688.00 | 700.00 | 700.00 | 267,738 |
| 2023-07-10 | 694.50 | 701.50 | 676.00 | 695.50 | 695.50 | 412,556 |
| 2023-07-07 | 680.50 | 698.00 | 674.50 | 693.50 | 693.50 | 541,641 |
| 2023-07-06 | 708.50 | 727.00 | 674.78 | 685.50 | 685.50 | 934,428 |
| 2023-07-05 | 700.00 | 707.00 | 690.50 | 703.00 | 703.00 | 854,486 |
| 2023-07-04 | 705.00 | 706.00 | 699.50 | 704.50 | 704.50 | 976,122 |
| 2023-07-03 | 709.00 | 709.00 | 699.33 | 705.00 | 705.00 | 376,080 |
| 2023-06-30 | 700.50 | 705.00 | 692.00 | 702.00 | 702.00 | 1,237,357 |
| 2023-06-29 | 711.00 | 711.00 | 691.50 | 692.00 | 692.00 | 1,469,875 |
| 2023-06-28 | 697.00 | 702.50 | 682.50 | 701.50 | 701.50 | 1,416,175 |
| 2023-06-27 | 673.00 | 701.00 | 673.00 | 686.00 | 686.00 | 1,011,306 |
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.