Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 716.50 | 721.50 | 710.00 | 710.00 | 710.00 | 164,857 |
| 2022-12-29 | 723.00 | 723.00 | 702.50 | 720.50 | 720.50 | 454,063 |
| 2022-12-28 | 719.50 | 729.50 | 718.50 | 721.00 | 721.00 | 294,477 |
| 2022-12-23 | 744.00 | 744.00 | 724.50 | 728.00 | 728.00 | 138,122 |
| 2022-12-22 | 748.00 | 748.00 | 731.00 | 733.50 | 733.50 | 501,241 |
| 2022-12-21 | 728.00 | 748.00 | 720.50 | 743.00 | 743.00 | 1,289,205 |
| 2022-12-20 | 720.00 | 728.00 | 717.00 | 721.50 | 721.50 | 2,164,733 |
| 2022-12-19 | 749.50 | 749.50 | 720.00 | 731.00 | 731.00 | 556,288 |
| 2022-12-16 | 746.00 | 746.50 | 723.50 | 735.00 | 735.00 | 5,339,022 |
| 2022-12-15 | 751.50 | 752.17 | 742.32 | 742.50 | 742.50 | 499,038 |
| 2022-12-14 | 751.50 | 761.50 | 744.00 | 759.00 | 759.00 | 686,271 |
| 2022-12-13 | 754.50 | 777.50 | 736.00 | 759.00 | 759.00 | 655,327 |
| 2022-12-12 | 782.50 | 784.28 | 751.00 | 753.00 | 753.00 | 533,392 |
| 2022-12-09 | 818.50 | 835.00 | 780.50 | 782.50 | 782.50 | 829,533 |
| 2022-12-08 | 897.00 | 903.57 | 792.50 | 814.50 | 814.50 | 2,534,995 |
| 2022-12-07 | 878.00 | 904.50 | 878.00 | 895.00 | 895.00 | 1,828,912 |
| 2022-12-06 | 900.50 | 904.50 | 880.50 | 884.50 | 884.50 | 1,189,021 |
| 2022-12-05 | 885.50 | 911.50 | 880.00 | 898.50 | 898.50 | 2,180,258 |
| 2022-12-02 | 901.00 | 917.50 | 881.50 | 888.00 | 888.00 | 3,451,661 |
| 2022-12-01 | 915.50 | 921.75 | 892.00 | 895.50 | 895.50 | 1,141,114 |
| 2022-11-30 | 912.50 | 917.00 | 894.00 | 898.50 | 898.50 | 1,705,687 |
| 2022-11-29 | 897.00 | 915.50 | 895.80 | 899.00 | 899.00 | 1,393,548 |
| 2022-11-28 | 889.00 | 903.00 | 879.50 | 894.00 | 894.00 | 1,898,338 |
| 2022-11-25 | 874.00 | 894.00 | 871.50 | 888.00 | 888.00 | 634,303 |
| 2022-11-24 | 879.50 | 898.50 | 878.00 | 878.00 | 878.00 | 446,403 |
| 2022-11-23 | 861.50 | 886.00 | 850.00 | 886.00 | 886.00 | 358,659 |
| 2022-11-22 | 826.50 | 858.50 | 823.95 | 852.00 | 852.00 | 618,042 |
| 2022-11-21 | 823.50 | 828.00 | 812.50 | 823.50 | 823.50 | 724,451 |
| 2022-11-18 | 792.50 | 824.50 | 782.50 | 823.00 | 823.00 | 706,183 |
| 2022-11-17 | 778.50 | 780.00 | 764.50 | 777.00 | 777.00 | 252,060 |
| 2022-11-16 | 791.00 | 799.00 | 762.50 | 768.50 | 768.50 | 355,474 |
| 2022-11-15 | 801.50 | 801.50 | 763.50 | 789.00 | 789.00 | 240,953 |
| 2022-11-14 | 803.00 | 810.00 | 723.50 | 789.50 | 789.50 | 1,767,518 |
| 2022-11-11 | 770.00 | 799.50 | 745.50 | 793.00 | 793.00 | 446,793 |
| 2022-11-10 | 735.50 | 781.50 | 729.00 | 778.00 | 778.00 | 530,677 |
| 2022-11-09 | 737.50 | 743.50 | 725.00 | 739.00 | 739.00 | 782,813 |
| 2022-11-08 | 690.50 | 737.50 | 690.50 | 737.00 | 737.00 | 1,015,215 |
| 2022-11-07 | 685.00 | 708.50 | 677.50 | 706.00 | 706.00 | 1,963,625 |
| 2022-11-04 | 643.00 | 671.00 | 643.00 | 667.50 | 667.50 | 407,095 |
| 2022-11-03 | 660.00 | 660.50 | 637.00 | 646.00 | 646.00 | 620,948 |
| 2022-11-02 | 659.50 | 668.00 | 649.00 | 652.50 | 652.50 | 266,131 |
| 2022-11-01 | 634.50 | 677.00 | 634.50 | 658.50 | 658.50 | 345,339 |
| 2022-10-31 | 650.00 | 651.50 | 642.00 | 647.50 | 647.50 | 475,999 |
| 2022-10-28 | 646.50 | 659.00 | 643.50 | 645.50 | 645.50 | 442,596 |
| 2022-10-27 | 657.00 | 671.00 | 652.00 | 660.50 | 660.50 | 282,068 |
| 2022-10-26 | 632.00 | 665.50 | 632.00 | 665.50 | 665.50 | 394,516 |
| 2022-10-25 | 637.50 | 649.00 | 625.00 | 647.50 | 647.50 | 327,394 |
| 2022-10-24 | 638.00 | 641.79 | 621.00 | 628.50 | 628.50 | 377,781 |
| 2022-10-21 | 640.00 | 641.00 | 610.00 | 621.00 | 621.00 | 570,636 |
| 2022-10-20 | 643.50 | 652.00 | 635.00 | 647.00 | 647.00 | 313,950 |
| 2022-10-19 | 668.50 | 668.50 | 636.50 | 643.00 | 643.00 | 390,877 |
| 2022-10-18 | 654.50 | 669.50 | 649.50 | 653.50 | 653.50 | 839,497 |
| 2022-10-17 | 632.50 | 658.50 | 623.00 | 658.00 | 658.00 | 259,140 |
| 2022-10-14 | 638.50 | 657.00 | 637.00 | 641.00 | 641.00 | 488,959 |
| 2022-10-13 | 625.00 | 647.50 | 607.00 | 637.00 | 637.00 | 685,403 |
| 2022-10-12 | 643.50 | 643.50 | 607.00 | 621.00 | 621.00 | 642,417 |
| 2022-10-11 | 645.50 | 645.50 | 623.00 | 636.50 | 636.50 | 434,168 |
| 2022-10-10 | 640.50 | 649.50 | 633.50 | 646.00 | 646.00 | 2,482,543 |
| 2022-10-07 | 657.00 | 660.00 | 640.50 | 645.00 | 645.00 | 390,218 |
| 2022-10-06 | 684.00 | 684.00 | 659.00 | 665.00 | 665.00 | 274,849 |
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.