Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 709.00 | 709.00 | 687.50 | 692.00 | 692.00 | 597,770 |
| 2022-07-11 | 695.00 | 700.66 | 684.50 | 694.00 | 694.00 | 595,642 |
| 2022-07-08 | 694.00 | 700.00 | 684.00 | 698.00 | 698.00 | 473,222 |
| 2022-07-07 | 668.00 | 692.50 | 668.00 | 688.00 | 688.00 | 536,579 |
| 2022-07-06 | 674.00 | 678.00 | 663.22 | 667.00 | 667.00 | 574,407 |
| 2022-07-05 | 674.00 | 674.47 | 652.50 | 657.50 | 657.50 | 407,159 |
| 2022-07-04 | 682.50 | 682.50 | 660.50 | 668.00 | 668.00 | 213,288 |
| 2022-07-01 | 661.50 | 672.50 | 659.00 | 665.00 | 665.00 | 340,846 |
| 2022-06-30 | 665.50 | 671.50 | 653.00 | 665.50 | 665.50 | 316,982 |
| 2022-06-29 | 662.00 | 676.50 | 656.50 | 671.50 | 671.50 | 611,431 |
| 2022-06-28 | 671.50 | 680.50 | 667.99 | 668.00 | 668.00 | 466,405 |
| 2022-06-27 | 660.00 | 682.00 | 652.00 | 673.00 | 673.00 | 279,087 |
| 2022-06-24 | 630.50 | 670.00 | 625.00 | 668.50 | 668.50 | 599,742 |
| 2022-06-23 | 630.00 | 646.00 | 629.50 | 641.00 | 641.00 | 407,293 |
| 2022-06-22 | 611.50 | 635.50 | 611.50 | 629.00 | 629.00 | 439,267 |
| 2022-06-21 | 612.00 | 638.00 | 612.00 | 624.50 | 624.50 | 470,956 |
| 2022-06-20 | 624.00 | 641.00 | 610.00 | 625.50 | 625.50 | 493,244 |
| 2022-06-17 | 601.50 | 619.00 | 581.52 | 606.00 | 606.00 | 1,552,607 |
| 2022-06-16 | 637.50 | 644.50 | 573.65 | 600.00 | 600.00 | 2,081,637 |
| 2022-06-15 | 651.50 | 656.50 | 645.00 | 648.00 | 648.00 | 653,508 |
| 2022-06-14 | 663.50 | 670.00 | 643.00 | 644.00 | 644.00 | 898,389 |
| 2022-06-13 | 676.00 | 676.00 | 651.07 | 660.50 | 660.50 | 736,717 |
| 2022-06-10 | 685.00 | 699.50 | 673.50 | 673.50 | 673.50 | 410,742 |
| 2022-06-09 | 680.50 | 703.50 | 680.50 | 695.00 | 695.00 | 658,105 |
| 2022-06-08 | 687.50 | 700.50 | 686.50 | 696.50 | 696.50 | 666,371 |
| 2022-06-07 | 690.00 | 704.00 | 676.00 | 687.50 | 687.50 | 576,240 |
| 2022-06-06 | 700.00 | 707.50 | 699.04 | 701.00 | 701.00 | 524,748 |
| 2022-06-01 | 703.00 | 706.00 | 693.00 | 698.50 | 698.50 | 2,103,173 |
| 2022-05-31 | 677.50 | 701.50 | 677.50 | 691.00 | 691.00 | 1,725,457 |
| 2022-05-30 | 694.00 | 700.50 | 689.00 | 695.00 | 695.00 | 479,953 |
| 2022-05-27 | 674.50 | 697.00 | 674.00 | 689.50 | 689.50 | 305,538 |
| 2022-05-26 | 654.50 | 672.00 | 631.50 | 672.00 | 672.00 | 691,656 |
| 2022-05-25 | 634.00 | 644.00 | 611.00 | 639.00 | 639.00 | 1,495,599 |
| 2022-05-24 | 657.00 | 669.50 | 629.00 | 634.00 | 634.00 | 706,988 |
| 2022-05-23 | 666.50 | 675.00 | 665.50 | 675.00 | 675.00 | 533,564 |
| 2022-05-20 | 665.00 | 667.50 | 658.00 | 662.00 | 662.00 | 571,201 |
| 2022-05-19 | 673.00 | 678.00 | 653.00 | 660.00 | 660.00 | 583,768 |
| 2022-05-18 | 690.50 | 701.50 | 678.50 | 678.50 | 678.50 | 1,081,904 |
| 2022-05-17 | 689.50 | 701.50 | 680.50 | 688.50 | 688.50 | 829,178 |
| 2022-05-16 | 671.50 | 689.00 | 671.50 | 687.00 | 687.00 | 392,123 |
| 2022-05-13 | 658.50 | 693.00 | 658.50 | 685.00 | 685.00 | 445,798 |
| 2022-05-12 | 653.50 | 678.00 | 649.50 | 674.50 | 674.50 | 1,650,436 |
| 2022-05-11 | 662.00 | 672.50 | 650.50 | 661.50 | 661.50 | 599,455 |
| 2022-05-10 | 647.50 | 660.50 | 646.00 | 650.00 | 650.00 | 526,993 |
| 2022-05-09 | 646.00 | 662.00 | 645.00 | 647.00 | 647.00 | 753,073 |
| 2022-05-06 | 646.50 | 665.00 | 646.50 | 658.50 | 658.50 | 688,872 |
| 2022-05-05 | 658.50 | 669.00 | 654.00 | 660.00 | 660.00 | 1,915,354 |
| 2022-05-04 | 703.00 | 703.00 | 650.00 | 650.00 | 650.00 | 1,629,930 |
| 2022-05-03 | 687.50 | 693.00 | 667.50 | 686.00 | 686.00 | 407,465 |
| 2022-04-29 | 695.00 | 700.00 | 677.50 | 679.00 | 679.00 | 441,785 |
| 2022-04-28 | 669.00 | 682.00 | 667.50 | 679.00 | 679.00 | 310,070 |
| 2022-04-27 | 672.50 | 678.50 | 662.00 | 663.50 | 663.50 | 612,427 |
| 2022-04-26 | 688.50 | 693.00 | 671.00 | 671.00 | 671.00 | 705,096 |
| 2022-04-25 | 675.50 | 689.00 | 669.00 | 682.50 | 682.50 | 500,913 |
| 2022-04-22 | 700.00 | 701.50 | 690.00 | 690.00 | 690.00 | 450,466 |
| 2022-04-21 | 700.50 | 703.00 | 697.50 | 700.50 | 700.50 | 385,955 |
| 2022-04-20 | 718.00 | 718.00 | 694.00 | 701.50 | 701.50 | 508,565 |
| 2022-04-19 | 693.50 | 702.50 | 688.00 | 699.00 | 699.00 | 391,372 |
| 2022-04-14 | 687.50 | 702.00 | 687.50 | 698.50 | 698.50 | 393,671 |
| 2022-04-13 | 661.00 | 691.00 | 661.00 | 688.50 | 688.50 | 422,980 |
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.