Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 684.00 | 684.00 | 659.00 | 665.00 | 665.00 | 274,849 |
| 2022-10-05 | 681.50 | 684.00 | 654.50 | 671.50 | 671.50 | 433,196 |
| 2022-10-04 | 670.50 | 693.00 | 668.00 | 688.50 | 688.50 | 1,012,035 |
| 2022-10-03 | 673.00 | 681.50 | 660.00 | 676.50 | 676.50 | 421,164 |
| 2022-09-30 | 674.50 | 684.26 | 653.50 | 678.00 | 678.00 | 691,682 |
| 2022-09-29 | 713.00 | 713.00 | 666.00 | 667.00 | 667.00 | 725,317 |
| 2022-09-28 | 707.50 | 713.50 | 676.00 | 713.50 | 713.50 | 690,027 |
| 2022-09-27 | 719.50 | 730.00 | 703.50 | 707.50 | 707.50 | 660,412 |
| 2022-09-26 | 741.00 | 750.50 | 717.50 | 720.00 | 720.00 | 649,361 |
| 2022-09-23 | 757.50 | 775.00 | 739.00 | 741.00 | 741.00 | 540,457 |
| 2022-09-22 | 770.50 | 781.00 | 762.00 | 763.50 | 763.50 | 625,325 |
| 2022-09-21 | 768.00 | 788.00 | 766.00 | 788.00 | 788.00 | 595,601 |
| 2022-09-20 | 768.50 | 792.50 | 766.50 | 777.00 | 777.00 | 556,212 |
| 2022-09-16 | 800.00 | 800.00 | 776.50 | 786.00 | 786.00 | 1,322,910 |
| 2022-09-15 | 815.00 | 820.00 | 793.50 | 801.50 | 801.50 | 338,985 |
| 2022-09-14 | 807.50 | 824.50 | 794.50 | 799.50 | 799.50 | 308,086 |
| 2022-09-13 | 850.00 | 862.00 | 817.50 | 821.00 | 821.00 | 1,595,556 |
| 2022-09-12 | 809.00 | 856.00 | 804.00 | 856.00 | 856.00 | 4,445,788 |
| 2022-09-09 | 811.50 | 816.50 | 794.00 | 812.00 | 812.00 | 496,859 |
| 2022-09-08 | 791.00 | 808.50 | 784.50 | 804.00 | 804.00 | 593,042 |
| 2022-09-07 | 799.50 | 812.00 | 794.50 | 812.00 | 812.00 | 560,521 |
| 2022-09-06 | 785.50 | 837.00 | 785.50 | 814.50 | 814.50 | 172,442 |
| 2022-09-05 | 795.50 | 816.50 | 772.50 | 801.00 | 801.00 | 288,110 |
| 2022-09-02 | 802.00 | 812.00 | 784.50 | 802.00 | 802.00 | 252,588 |
| 2022-09-01 | 781.50 | 805.50 | 781.50 | 800.00 | 800.00 | 338,586 |
| 2022-08-31 | 823.50 | 823.50 | 798.00 | 805.00 | 805.00 | 618,751 |
| 2022-08-30 | 800.50 | 825.06 | 800.50 | 808.50 | 808.50 | 358,945 |
| 2022-08-26 | 825.50 | 840.00 | 806.00 | 810.00 | 810.00 | 262,766 |
| 2022-08-25 | 814.50 | 839.00 | 814.50 | 834.00 | 834.00 | 172,550 |
| 2022-08-24 | 843.50 | 843.50 | 815.00 | 836.00 | 836.00 | 1,337,475 |
| 2022-08-23 | 856.50 | 857.10 | 810.40 | 825.00 | 825.00 | 451,186 |
| 2022-08-22 | 853.00 | 880.00 | 849.50 | 855.50 | 855.50 | 267,558 |
| 2022-08-19 | 870.00 | 882.00 | 868.80 | 877.00 | 877.00 | 399,803 |
| 2022-08-18 | 902.00 | 902.00 | 862.00 | 883.00 | 883.00 | 278,665 |
| 2022-08-17 | 876.50 | 903.50 | 876.50 | 890.50 | 890.50 | 250,538 |
| 2022-08-16 | 907.00 | 907.00 | 885.00 | 898.00 | 898.00 | 172,202 |
| 2022-08-15 | 865.50 | 901.00 | 865.50 | 892.00 | 892.00 | 181,981 |
| 2022-08-12 | 882.00 | 905.50 | 881.00 | 887.50 | 887.50 | 201,564 |
| 2022-08-11 | 882.00 | 912.50 | 882.00 | 902.00 | 902.00 | 743,091 |
| 2022-08-10 | 868.00 | 906.50 | 868.00 | 906.50 | 906.50 | 278,426 |
| 2022-08-09 | 903.00 | 910.00 | 878.50 | 882.50 | 882.50 | 283,521 |
| 2022-08-08 | 889.00 | 912.00 | 876.50 | 889.50 | 889.50 | 221,300 |
| 2022-08-05 | 902.00 | 902.16 | 869.00 | 884.00 | 884.00 | 400,004 |
| 2022-08-04 | 889.50 | 901.00 | 889.50 | 893.50 | 893.50 | 637,937 |
| 2022-08-03 | 875.50 | 889.80 | 875.50 | 883.00 | 883.00 | 729,940 |
| 2022-08-02 | 902.00 | 908.30 | 886.50 | 891.00 | 891.00 | 371,019 |
| 2022-08-01 | 896.00 | 909.50 | 885.50 | 900.50 | 900.50 | 370,708 |
| 2022-07-29 | 900.00 | 907.50 | 893.50 | 896.50 | 896.50 | 540,954 |
| 2022-07-28 | 894.50 | 909.80 | 879.40 | 892.50 | 892.50 | 533,277 |
| 2022-07-27 | 863.00 | 894.50 | 863.00 | 886.50 | 886.50 | 517,333 |
| 2022-07-26 | 925.00 | 931.00 | 876.00 | 886.50 | 886.50 | 558,539 |
| 2022-07-25 | 926.00 | 943.50 | 917.50 | 922.00 | 922.00 | 696,380 |
| 2022-07-22 | 940.50 | 961.50 | 921.50 | 942.00 | 942.00 | 2,062,090 |
| 2022-07-21 | 771.50 | 1,001.69 | 761.13 | 949.50 | 949.50 | 5,294,657 |
| 2022-07-20 | 758.00 | 759.00 | 702.00 | 750.00 | 750.00 | 564,503 |
| 2022-07-19 | 702.00 | 753.50 | 702.00 | 752.50 | 752.50 | 638,525 |
| 2022-07-18 | 713.00 | 724.50 | 711.00 | 724.50 | 724.50 | 362,579 |
| 2022-07-15 | 702.50 | 708.50 | 679.50 | 707.50 | 707.50 | 458,547 |
| 2022-07-14 | 695.50 | 695.50 | 682.33 | 686.50 | 686.50 | 387,538 |
| 2022-07-13 | 676.50 | 706.00 | 676.50 | 691.00 | 691.00 | 426,379 |
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.