Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 741.00 | 767.50 | 741.00 | 752.00 | 752.00 | 153,816 |
| 2026-07-22 | 739.00 | 770.00 | 739.00 | 765.00 | 765.00 | 145,745 |
| 2026-07-21 | 733.00 | 760.50 | 730.00 | 754.00 | 754.00 | 162,922 |
| 2026-07-20 | 758.00 | 769.00 | 733.50 | 751.50 | 751.50 | 348,739 |
| 2026-07-17 | 745.50 | 752.50 | 716.50 | 730.00 | 730.00 | 238,061 |
| 2026-07-16 | 741.00 | 755.50 | 715.80 | 748.50 | 748.50 | 255,232 |
| 2026-07-15 | 745.00 | 763.00 | 741.50 | 763.00 | 763.00 | 79,390 |
| 2026-07-14 | 757.50 | 787.00 | 744.62 | 755.00 | 755.00 | 228,694 |
| 2026-07-13 | 751.00 | 762.50 | 743.50 | 757.50 | 757.50 | 107,971 |
| 2026-07-10 | 718.50 | 748.00 | 718.50 | 747.50 | 747.50 | 44,293 |
| 2026-07-09 | 739.50 | 748.00 | 718.00 | 736.00 | 736.00 | 42,013 |
| 2026-07-08 | 741.00 | 758.00 | 728.00 | 730.50 | 730.50 | 543,806 |
| 2026-07-07 | 741.00 | 754.50 | 740.50 | 748.50 | 748.50 | 91,488 |
| 2026-07-06 | 737.00 | 769.50 | 737.00 | 747.50 | 747.50 | 77,802 |
| 2026-07-03 | 760.50 | 770.50 | 740.50 | 757.00 | 757.00 | 289,249 |
| 2026-07-02 | 749.00 | 765.50 | 743.36 | 757.50 | 757.50 | 214,237 |
| 2026-07-01 | 721.50 | 756.00 | 710.50 | 753.00 | 753.00 | 227,957 |
| 2026-06-30 | 750.00 | 750.00 | 717.00 | 719.00 | 719.00 | 116,648 |
| 2026-06-29 | 730.50 | 741.50 | 724.50 | 726.50 | 726.50 | 157,503 |
| 2026-06-26 | 750.00 | 750.00 | 718.25 | 729.50 | 729.50 | 185,618 |
| 2026-06-25 | 722.00 | 739.00 | 719.00 | 732.00 | 732.00 | 113,092 |
| 2026-06-24 | 697.00 | 726.00 | 697.00 | 726.00 | 726.00 | 126,194 |
| 2026-06-23 | 701.00 | 718.00 | 700.00 | 715.00 | 715.00 | 143,035 |
| 2026-06-22 | 709.00 | 712.00 | 696.50 | 712.00 | 712.00 | 234,606 |
| 2026-06-19 | 712.00 | 730.50 | 703.00 | 710.50 | 710.50 | 1,517,542 |
| 2026-06-18 | 720.00 | 733.00 | 714.00 | 727.00 | 727.00 | 281,570 |
| 2026-06-17 | 724.50 | 734.00 | 718.00 | 723.00 | 723.00 | 151,979 |
| 2026-06-16 | 736.50 | 753.00 | 700.50 | 720.00 | 720.00 | 430,226 |
| 2026-06-15 | 815.00 | 819.50 | 750.50 | 753.00 | 753.00 | 163,381 |
| 2026-06-12 | 784.00 | 800.21 | 774.50 | 792.00 | 792.00 | 388,015 |
| 2026-06-11 | 780.00 | 796.50 | 750.50 | 779.00 | 779.00 | 328,441 |
| 2026-06-10 | 761.00 | 771.50 | 744.50 | 771.00 | 771.00 | 105,865 |
| 2026-06-09 | 730.00 | 764.00 | 730.00 | 741.00 | 741.00 | 82,887 |
| 2026-06-08 | 742.50 | 752.00 | 730.50 | 748.50 | 748.50 | 63,525 |
| 2026-06-05 | 749.50 | 766.00 | 732.50 | 745.50 | 745.50 | 167,594 |
| 2026-06-04 | 714.50 | 740.50 | 714.50 | 737.50 | 737.50 | 151,199 |
| 2026-06-03 | 741.00 | 749.00 | 714.00 | 733.50 | 733.50 | 114,326 |
| 2026-06-02 | 736.50 | 775.50 | 731.50 | 733.00 | 733.00 | 339,308 |
| 2026-06-01 | 774.50 | 781.50 | 751.00 | 751.00 | 751.00 | 185,269 |
| 2026-05-29 | 774.00 | 774.00 | 764.00 | 771.50 | 771.50 | 579,177 |
| 2026-05-28 | 784.50 | 784.50 | 752.00 | 764.50 | 764.50 | 591,198 |
| 2026-05-27 | 750.00 | 770.50 | 728.50 | 765.00 | 765.00 | 160,308 |
| 2026-05-26 | 733.50 | 746.00 | 721.50 | 739.00 | 739.00 | 419,721 |
| 2026-05-22 | 704.50 | 727.00 | 704.50 | 726.00 | 726.00 | 112,783 |
| 2026-05-21 | 729.00 | 729.00 | 704.50 | 717.00 | 717.00 | 194,264 |
| 2026-05-20 | 695.50 | 717.50 | 695.50 | 711.50 | 711.50 | 100,336 |
| 2026-05-19 | 700.00 | 719.00 | 690.50 | 714.50 | 714.50 | 205,869 |
| 2026-05-18 | 673.50 | 697.50 | 669.00 | 691.00 | 691.00 | 224,418 |
| 2026-05-15 | 659.00 | 678.50 | 657.50 | 678.50 | 678.50 | 128,882 |
| 2026-05-14 | 677.50 | 677.50 | 663.50 | 673.00 | 673.00 | 166,976 |
| 2026-05-13 | 685.50 | 691.00 | 667.00 | 669.00 | 669.00 | 145,551 |
| 2026-05-12 | 705.50 | 705.50 | 680.00 | 680.50 | 680.50 | 150,389 |
| 2026-05-11 | 668.00 | 695.00 | 668.00 | 692.50 | 692.50 | 108,749 |
| 2026-05-08 | 679.00 | 696.50 | 673.00 | 692.00 | 692.00 | 104,380 |
| 2026-05-07 | 681.50 | 697.50 | 678.50 | 682.00 | 682.00 | 147,622 |
| 2026-05-06 | 671.00 | 695.50 | 661.50 | 680.00 | 680.00 | 147,600 |
| 2026-05-05 | 654.00 | 667.50 | 645.00 | 666.50 | 666.50 | 189,986 |
| 2026-05-01 | 660.00 | 660.00 | 646.90 | 652.00 | 652.00 | 65,061 |
| 2026-04-30 | 680.50 | 680.50 | 646.00 | 655.50 | 655.50 | 104,237 |
| 2026-04-29 | 652.00 | 660.50 | 643.50 | 649.00 | 649.00 | 123,958 |
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.