Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 680.00 | 700.00 | 674.50 | 686.00 | 686.00 | 1,609,357 |
| 2023-06-23 | 701.50 | 703.50 | 681.50 | 683.00 | 683.00 | 414,533 |
| 2023-06-22 | 703.00 | 707.50 | 696.00 | 702.50 | 702.50 | 596,857 |
| 2023-06-21 | 699.50 | 712.00 | 699.50 | 703.00 | 703.00 | 386,549 |
| 2023-06-20 | 719.50 | 738.00 | 709.00 | 712.00 | 712.00 | 894,253 |
| 2023-06-19 | 688.00 | 717.50 | 688.00 | 712.00 | 712.00 | 478,473 |
| 2023-06-16 | 687.50 | 709.50 | 682.00 | 697.00 | 697.00 | 980,266 |
| 2023-06-15 | 685.50 | 710.50 | 676.50 | 684.00 | 684.00 | 698,704 |
| 2023-06-14 | 683.50 | 700.00 | 683.50 | 698.50 | 698.50 | 414,043 |
| 2023-06-13 | 698.00 | 699.50 | 688.50 | 695.00 | 695.00 | 7,464,448 |
| 2023-06-12 | 693.00 | 697.00 | 681.50 | 684.50 | 684.50 | 1,042,499 |
| 2023-06-09 | 685.50 | 693.00 | 682.50 | 684.50 | 684.50 | 376,896 |
| 2023-06-08 | 697.00 | 702.87 | 682.50 | 689.00 | 689.00 | 420,647 |
| 2023-06-07 | 695.00 | 706.00 | 691.50 | 699.50 | 699.50 | 526,499 |
| 2023-06-06 | 691.00 | 699.50 | 681.50 | 696.00 | 696.00 | 1,310,100 |
| 2023-06-05 | 701.50 | 708.65 | 694.50 | 694.50 | 694.50 | 760,385 |
| 2023-06-02 | 671.00 | 708.00 | 671.00 | 700.00 | 700.00 | 413,462 |
| 2023-06-01 | 661.00 | 688.00 | 661.00 | 684.00 | 684.00 | 1,434,128 |
| 2023-05-31 | 693.50 | 693.50 | 667.50 | 672.50 | 672.50 | 1,624,192 |
| 2023-05-30 | 678.50 | 699.00 | 678.01 | 690.00 | 690.00 | 625,378 |
| 2023-05-26 | 671.00 | 711.47 | 662.50 | 672.00 | 672.00 | 660,226 |
| 2023-05-25 | 705.00 | 705.00 | 679.00 | 683.50 | 683.50 | 848,163 |
| 2023-05-24 | 703.50 | 712.50 | 699.50 | 705.50 | 705.50 | 1,228,101 |
| 2023-05-23 | 755.00 | 755.00 | 710.00 | 717.00 | 717.00 | 787,367 |
| 2023-05-22 | 773.50 | 773.50 | 745.00 | 748.50 | 748.50 | 1,232,375 |
| 2023-05-19 | 763.50 | 794.49 | 763.50 | 765.50 | 765.50 | 485,771 |
| 2023-05-18 | 763.50 | 777.00 | 763.50 | 775.50 | 775.50 | 172,285 |
| 2023-05-17 | 776.50 | 776.50 | 752.24 | 767.00 | 767.00 | 421,041 |
| 2023-05-16 | 780.00 | 781.00 | 760.50 | 767.00 | 767.00 | 381,390 |
| 2023-05-15 | 786.50 | 787.50 | 775.50 | 780.50 | 780.50 | 157,015 |
| 2023-05-12 | 786.50 | 788.50 | 773.50 | 777.00 | 777.00 | 963,663 |
| 2023-05-11 | 770.00 | 783.00 | 770.00 | 781.00 | 781.00 | 830,576 |
| 2023-05-10 | 772.00 | 776.00 | 756.50 | 774.50 | 774.50 | 354,434 |
| 2023-05-09 | 774.00 | 784.50 | 770.00 | 772.50 | 772.50 | 426,190 |
| 2023-05-05 | 755.50 | 777.50 | 755.50 | 775.00 | 775.00 | 158,054 |
| 2023-05-04 | 768.00 | 774.00 | 763.00 | 773.50 | 773.50 | 389,774 |
| 2023-05-03 | 770.00 | 783.50 | 770.00 | 780.00 | 780.00 | 195,094 |
| 2023-05-02 | 751.50 | 781.00 | 751.50 | 774.50 | 774.50 | 1,446,327 |
| 2023-04-28 | 762.00 | 773.50 | 757.50 | 768.50 | 768.50 | 435,780 |
| 2023-04-27 | 771.50 | 786.50 | 757.50 | 766.00 | 766.00 | 424,302 |
| 2023-04-26 | 785.50 | 793.00 | 767.00 | 791.00 | 791.00 | 351,997 |
| 2023-04-25 | 797.50 | 797.50 | 779.50 | 787.00 | 787.00 | 323,957 |
| 2023-04-24 | 802.50 | 802.50 | 791.50 | 793.50 | 793.50 | 937,000 |
| 2023-04-21 | 785.00 | 795.50 | 782.33 | 794.50 | 794.50 | 299,640 |
| 2023-04-20 | 801.50 | 801.50 | 786.50 | 790.00 | 790.00 | 1,430,413 |
| 2023-04-19 | 790.50 | 799.50 | 775.50 | 796.50 | 796.50 | 455,341 |
| 2023-04-18 | 784.00 | 802.00 | 784.00 | 793.00 | 793.00 | 400,771 |
| 2023-04-17 | 806.00 | 806.00 | 796.00 | 796.00 | 796.00 | 598,720 |
| 2023-04-14 | 801.00 | 802.00 | 788.51 | 800.50 | 800.50 | 849,478 |
| 2023-04-13 | 796.50 | 798.00 | 788.00 | 788.50 | 788.50 | 800,984 |
| 2023-04-12 | 788.00 | 795.50 | 782.50 | 787.00 | 787.00 | 594,149 |
| 2023-04-11 | 761.50 | 786.00 | 761.50 | 782.00 | 782.00 | 922,873 |
| 2023-04-06 | 741.50 | 762.00 | 741.50 | 761.00 | 761.00 | 281,837 |
| 2023-04-05 | 772.00 | 774.50 | 754.50 | 759.50 | 759.50 | 366,183 |
| 2023-04-04 | 785.00 | 787.00 | 762.50 | 767.50 | 767.50 | 969,711 |
| 2023-04-03 | 771.50 | 789.37 | 771.50 | 775.00 | 775.00 | 1,491,902 |
| 2023-03-31 | 783.50 | 786.00 | 772.50 | 777.00 | 777.00 | 810,214 |
| 2023-03-30 | 773.50 | 783.50 | 764.50 | 770.50 | 770.50 | 2,200,105 |
| 2023-03-29 | 743.00 | 764.75 | 743.00 | 760.50 | 760.50 | 575,902 |
| 2023-03-28 | 745.00 | 768.50 | 737.50 | 750.00 | 750.00 | 393,355 |
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.