Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 746.00 | 760.50 | 746.00 | 751.50 | 751.50 | 608,645 |
| 2023-03-24 | 748.00 | 757.50 | 737.00 | 747.00 | 747.00 | 370,775 |
| 2023-03-23 | 768.00 | 769.00 | 742.50 | 755.00 | 755.00 | 590,614 |
| 2023-03-22 | 745.00 | 768.00 | 745.00 | 760.00 | 760.00 | 568,269 |
| 2023-03-21 | 723.50 | 764.50 | 723.50 | 757.50 | 757.50 | 705,781 |
| 2023-03-20 | 722.50 | 748.50 | 710.00 | 740.50 | 740.50 | 616,618 |
| 2023-03-17 | 739.50 | 745.20 | 713.00 | 721.50 | 721.50 | 1,026,277 |
| 2023-03-16 | 718.00 | 733.00 | 714.00 | 731.00 | 731.00 | 976,983 |
| 2023-03-15 | 770.50 | 770.50 | 712.50 | 714.00 | 714.00 | 898,359 |
| 2023-03-14 | 761.00 | 770.00 | 750.50 | 759.50 | 759.50 | 823,238 |
| 2023-03-13 | 747.50 | 778.00 | 747.50 | 760.00 | 760.00 | 2,019,150 |
| 2023-03-10 | 780.50 | 781.50 | 752.50 | 767.50 | 767.50 | 1,047,404 |
| 2023-03-09 | 773.50 | 789.22 | 767.50 | 784.50 | 784.50 | 1,795,105 |
| 2023-03-08 | 782.00 | 925.11 | 764.00 | 772.00 | 772.00 | 4,667,850 |
| 2023-03-07 | 785.00 | 794.39 | 778.50 | 784.00 | 784.00 | 1,415,197 |
| 2023-03-06 | 776.50 | 790.50 | 766.00 | 781.50 | 781.50 | 348,971 |
| 2023-03-03 | 798.00 | 801.50 | 778.00 | 778.50 | 778.50 | 378,412 |
| 2023-03-02 | 797.50 | 803.00 | 795.00 | 796.00 | 796.00 | 309,653 |
| 2023-03-01 | 793.00 | 805.00 | 793.00 | 800.50 | 800.50 | 1,393,661 |
| 2023-02-28 | 805.00 | 806.50 | 799.00 | 801.50 | 801.50 | 1,755,750 |
| 2023-02-27 | 805.50 | 806.00 | 799.00 | 803.50 | 803.50 | 869,497 |
| 2023-02-24 | 786.50 | 804.00 | 780.00 | 795.00 | 795.00 | 795,060 |
| 2023-02-23 | 799.00 | 803.00 | 783.00 | 784.50 | 784.50 | 544,570 |
| 2023-02-22 | 796.50 | 803.50 | 793.00 | 794.50 | 794.50 | 1,235,605 |
| 2023-02-21 | 801.00 | 807.00 | 796.50 | 804.00 | 804.00 | 634,046 |
| 2023-02-20 | 788.50 | 798.50 | 786.40 | 794.00 | 794.00 | 2,482,831 |
| 2023-02-17 | 773.50 | 774.50 | 759.00 | 769.50 | 769.50 | 2,514,503 |
| 2023-02-16 | 774.00 | 784.50 | 763.50 | 775.00 | 775.00 | 155,340 |
| 2023-02-15 | 754.50 | 781.50 | 754.50 | 779.50 | 779.50 | 383,735 |
| 2023-02-14 | 755.00 | 774.78 | 749.35 | 760.00 | 760.00 | 356,541 |
| 2023-02-13 | 758.50 | 763.00 | 756.33 | 761.50 | 761.50 | 284,580 |
| 2023-02-10 | 784.00 | 790.51 | 756.33 | 760.00 | 760.00 | 1,516,677 |
| 2023-02-09 | 777.00 | 800.50 | 777.00 | 794.00 | 794.00 | 1,001,184 |
| 2023-02-08 | 796.00 | 810.24 | 786.60 | 790.00 | 790.00 | 311,156 |
| 2023-02-07 | 793.50 | 798.40 | 775.50 | 785.00 | 785.00 | 1,311,484 |
| 2023-02-06 | 802.00 | 802.39 | 786.65 | 793.50 | 793.50 | 379,365 |
| 2023-02-03 | 805.00 | 806.00 | 792.50 | 803.00 | 803.00 | 429,277 |
| 2023-02-02 | 790.50 | 810.00 | 785.98 | 803.50 | 803.50 | 586,401 |
| 2023-02-01 | 784.50 | 792.00 | 780.31 | 783.50 | 783.50 | 360,406 |
| 2023-01-31 | 782.00 | 790.50 | 776.18 | 783.00 | 783.00 | 327,304 |
| 2023-01-30 | 765.50 | 781.50 | 750.50 | 780.00 | 780.00 | 344,983 |
| 2023-01-27 | 774.00 | 774.00 | 756.38 | 771.00 | 771.00 | 200,493 |
| 2023-01-26 | 762.00 | 769.00 | 759.00 | 759.00 | 759.00 | 722,703 |
| 2023-01-25 | 766.00 | 771.00 | 751.33 | 755.00 | 755.00 | 232,767 |
| 2023-01-24 | 780.50 | 780.50 | 759.50 | 761.00 | 761.00 | 198,989 |
| 2023-01-23 | 765.50 | 772.00 | 757.07 | 762.00 | 762.00 | 307,955 |
| 2023-01-20 | 745.50 | 767.00 | 735.72 | 765.00 | 765.00 | 777,808 |
| 2023-01-19 | 753.50 | 757.50 | 742.91 | 743.50 | 743.50 | 2,297,381 |
| 2023-01-18 | 762.00 | 767.10 | 748.00 | 755.00 | 755.00 | 2,244,242 |
| 2023-01-17 | 790.00 | 790.00 | 757.50 | 763.50 | 763.50 | 366,758 |
| 2023-01-16 | 770.00 | 774.93 | 762.50 | 770.00 | 770.00 | 238,101 |
| 2023-01-13 | 766.50 | 773.00 | 757.50 | 768.00 | 768.00 | 255,208 |
| 2023-01-12 | 750.00 | 764.50 | 741.00 | 762.00 | 762.00 | 469,475 |
| 2023-01-11 | 723.50 | 756.00 | 713.00 | 751.00 | 751.00 | 1,091,766 |
| 2023-01-10 | 725.00 | 735.50 | 718.50 | 722.00 | 722.00 | 510,473 |
| 2023-01-09 | 762.00 | 763.00 | 737.00 | 739.00 | 739.00 | 386,407 |
| 2023-01-06 | 765.50 | 776.00 | 741.00 | 758.00 | 758.00 | 295,202 |
| 2023-01-05 | 736.00 | 768.50 | 736.00 | 761.00 | 761.00 | 452,463 |
| 2023-01-04 | 722.50 | 740.00 | 717.00 | 736.00 | 736.00 | 360,124 |
| 2023-01-03 | 712.00 | 728.50 | 712.00 | 720.00 | 720.00 | 557,454 |
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.