Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 653.00 | 683.50 | 653.00 | 680.00 | 680.00 | 1,118,716 |
| 2022-04-11 | 674.00 | 674.00 | 653.50 | 664.00 | 664.00 | 552,700 |
| 2022-04-08 | 643.00 | 664.50 | 643.00 | 664.00 | 664.00 | 1,044,568 |
| 2022-04-07 | 668.50 | 670.00 | 656.00 | 660.00 | 660.00 | 646,127 |
| 2022-04-06 | 669.50 | 694.00 | 655.00 | 665.00 | 665.00 | 711,103 |
| 2022-04-05 | 679.00 | 689.00 | 660.00 | 685.00 | 685.00 | 1,228,721 |
| 2022-04-04 | 662.00 | 672.50 | 645.00 | 662.00 | 662.00 | 435,778 |
| 2022-04-01 | 651.00 | 663.00 | 642.50 | 656.00 | 656.00 | 547,745 |
| 2022-03-31 | 673.50 | 679.00 | 633.70 | 634.00 | 634.00 | 202,026 |
| 2022-03-30 | 701.00 | 705.00 | 669.00 | 672.50 | 672.50 | 349,270 |
| 2022-03-29 | 673.00 | 702.00 | 669.00 | 700.50 | 700.50 | 4,781,193 |
| 2022-03-28 | 659.50 | 682.50 | 659.50 | 675.00 | 675.00 | 2,870,570 |
| 2022-03-25 | 670.00 | 679.50 | 667.35 | 672.50 | 672.50 | 319,405 |
| 2022-03-24 | 673.00 | 677.50 | 660.00 | 666.50 | 666.50 | 343,170 |
| 2022-03-23 | 654.50 | 679.50 | 654.50 | 671.50 | 671.50 | 846,862 |
| 2022-03-22 | 649.50 | 673.30 | 649.50 | 671.50 | 671.50 | 426,749 |
| 2022-03-21 | 669.00 | 671.00 | 659.50 | 663.50 | 663.50 | 979,934 |
| 2022-03-18 | 656.00 | 666.00 | 644.00 | 662.00 | 662.00 | 721,360 |
| 2022-03-17 | 658.00 | 670.91 | 637.50 | 646.50 | 646.50 | 525,617 |
| 2022-03-16 | 637.50 | 650.50 | 629.50 | 643.50 | 643.50 | 793,955 |
| 2022-03-15 | 617.50 | 636.50 | 617.00 | 626.00 | 626.00 | 600,100 |
| 2022-03-14 | 614.00 | 639.50 | 610.50 | 634.50 | 634.50 | 352,464 |
| 2022-03-11 | 619.50 | 631.50 | 612.00 | 613.50 | 613.50 | 405,213 |
| 2022-03-10 | 601.50 | 624.50 | 601.50 | 605.50 | 605.50 | 337,197 |
| 2022-03-09 | 600.00 | 627.00 | 592.00 | 618.50 | 618.50 | 569,130 |
| 2022-03-08 | 549.50 | 588.00 | 549.50 | 584.50 | 584.50 | 668,433 |
| 2022-03-07 | 557.50 | 576.00 | 523.50 | 562.50 | 562.50 | 897,988 |
| 2022-03-04 | 584.00 | 584.00 | 556.50 | 566.50 | 566.50 | 720,389 |
| 2022-03-03 | 621.00 | 626.00 | 585.00 | 585.00 | 585.00 | 483,737 |
| 2022-03-02 | 623.50 | 624.50 | 593.50 | 616.50 | 616.50 | 635,687 |
| 2022-03-01 | 638.00 | 644.50 | 606.50 | 606.50 | 606.50 | 405,220 |
| 2022-02-28 | 656.00 | 656.00 | 616.00 | 636.50 | 636.50 | 872,371 |
| 2022-02-25 | 631.00 | 642.00 | 628.50 | 638.50 | 638.50 | 395,252 |
| 2022-02-24 | 635.00 | 641.00 | 606.00 | 621.00 | 621.00 | 651,274 |
| 2022-02-23 | 667.50 | 676.00 | 647.50 | 647.50 | 647.50 | 440,613 |
| 2022-02-22 | 659.00 | 677.50 | 658.40 | 666.00 | 666.00 | 831,932 |
| 2022-02-21 | 698.50 | 698.50 | 668.00 | 678.00 | 678.00 | 437,338 |
| 2022-02-18 | 716.50 | 716.50 | 681.04 | 682.00 | 682.00 | 357,981 |
| 2022-02-17 | 719.00 | 719.00 | 696.50 | 696.50 | 696.50 | 1,022,170 |
| 2022-02-16 | 720.50 | 720.50 | 695.00 | 705.00 | 705.00 | 353,896 |
| 2022-02-15 | 701.50 | 706.50 | 685.00 | 701.50 | 701.50 | 1,398,278 |
| 2022-02-14 | 696.00 | 703.50 | 676.60 | 687.50 | 687.50 | 1,804,402 |
| 2022-02-11 | 713.50 | 724.50 | 712.50 | 712.50 | 712.50 | 141,430 |
| 2022-02-10 | 724.50 | 734.00 | 714.00 | 733.00 | 733.00 | 254,795 |
| 2022-02-09 | 714.00 | 728.00 | 697.20 | 726.00 | 726.00 | 257,923 |
| 2022-02-08 | 709.50 | 720.60 | 699.50 | 707.00 | 707.00 | 386,093 |
| 2022-02-07 | 702.50 | 716.50 | 702.50 | 709.50 | 709.50 | 158,443 |
| 2022-02-04 | 729.00 | 736.50 | 707.00 | 707.50 | 707.50 | 159,107 |
| 2022-02-03 | 740.50 | 751.20 | 723.20 | 729.00 | 729.00 | 349,135 |
| 2022-02-02 | 748.50 | 752.50 | 744.80 | 746.00 | 746.00 | 228,103 |
| 2022-02-01 | 734.50 | 752.30 | 734.50 | 746.00 | 746.00 | 197,742 |
| 2022-01-31 | 730.50 | 736.00 | 719.40 | 732.00 | 732.00 | 252,146 |
| 2022-01-28 | 735.50 | 737.00 | 719.00 | 724.00 | 724.00 | 432,070 |
| 2022-01-27 | 710.50 | 733.50 | 710.50 | 729.50 | 729.50 | 386,930 |
| 2022-01-26 | 731.50 | 742.20 | 727.00 | 729.50 | 729.50 | 234,137 |
| 2022-01-25 | 719.50 | 741.10 | 718.95 | 729.00 | 729.00 | 543,958 |
| 2022-01-24 | 749.50 | 750.50 | 710.50 | 718.00 | 718.00 | 582,234 |
| 2022-01-21 | 748.00 | 752.50 | 739.50 | 752.50 | 752.50 | 266,658 |
| 2022-01-20 | 762.50 | 769.00 | 754.50 | 756.50 | 756.50 | 177,687 |
| 2022-01-19 | 777.50 | 777.50 | 748.44 | 763.50 | 763.50 | 409,666 |
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.