Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 801.00 | 801.00 | 756.00 | 756.50 | 756.50 | 237,465 |
| 2022-01-17 | 774.00 | 786.50 | 771.50 | 777.00 | 777.00 | 211,055 |
| 2022-01-14 | 820.00 | 820.00 | 774.50 | 774.50 | 774.50 | 513,568 |
| 2022-01-13 | 796.50 | 818.50 | 795.00 | 795.00 | 795.00 | 418,909 |
| 2022-01-12 | 804.50 | 827.00 | 804.50 | 813.50 | 813.50 | 794,939 |
| 2022-01-11 | 796.00 | 810.00 | 790.00 | 805.00 | 805.00 | 516,826 |
| 2022-01-10 | 800.00 | 801.50 | 779.50 | 786.50 | 786.50 | 723,650 |
| 2022-01-07 | 768.00 | 793.00 | 768.00 | 785.50 | 785.50 | 186,788 |
| 2022-01-06 | 780.00 | 794.00 | 777.00 | 784.50 | 784.50 | 435,191 |
| 2022-01-05 | 788.50 | 797.00 | 782.00 | 791.00 | 791.00 | 237,882 |
| 2022-01-04 | 785.00 | 802.50 | 783.00 | 787.00 | 787.00 | 1,046,962 |
| 2021-12-31 | 783.00 | 783.00 | 769.50 | 771.00 | 771.00 | 100,724 |
| 2021-12-30 | 755.00 | 780.50 | 755.00 | 777.50 | 777.50 | 304,950 |
| 2021-12-29 | 762.00 | 779.00 | 755.90 | 770.00 | 770.00 | 654,456 |
| 2021-12-24 | 751.00 | 754.50 | 745.50 | 745.50 | 745.50 | 61,317 |
| 2021-12-23 | 740.00 | 760.50 | 740.00 | 750.50 | 750.50 | 250,789 |
| 2021-12-22 | 752.50 | 758.50 | 746.50 | 753.00 | 753.00 | 310,527 |
| 2021-12-21 | 740.50 | 753.00 | 736.00 | 753.00 | 753.00 | 1,451,329 |
| 2021-12-20 | 723.00 | 733.50 | 707.50 | 733.50 | 733.50 | 570,750 |
| 2021-12-17 | 734.00 | 740.50 | 726.00 | 740.50 | 740.50 | 928,504 |
| 2021-12-16 | 745.00 | 754.50 | 732.01 | 736.50 | 736.50 | 692,292 |
| 2021-12-15 | 732.00 | 747.50 | 732.00 | 743.50 | 743.50 | 817,388 |
| 2021-12-14 | 729.00 | 748.00 | 729.00 | 737.50 | 737.50 | 1,625,797 |
| 2021-12-13 | 716.00 | 741.94 | 716.00 | 735.00 | 735.00 | 435,665 |
| 2021-12-10 | 750.00 | 750.00 | 728.00 | 732.50 | 732.50 | 361,675 |
| 2021-12-09 | 726.50 | 759.50 | 701.50 | 741.00 | 741.00 | 2,153,057 |
| 2021-12-08 | 702.00 | 724.00 | 702.00 | 707.00 | 707.00 | 345,763 |
| 2021-12-07 | 715.00 | 721.00 | 709.50 | 720.50 | 720.50 | 463,103 |
| 2021-12-06 | 703.00 | 709.50 | 697.50 | 708.00 | 708.00 | 237,736 |
| 2021-12-03 | 698.50 | 702.00 | 693.50 | 696.50 | 696.50 | 386,846 |
| 2021-12-02 | 687.00 | 697.00 | 687.00 | 690.50 | 690.50 | 442,264 |
| 2021-12-01 | 695.00 | 700.50 | 684.00 | 693.50 | 693.50 | 604,091 |
| 2021-11-30 | 680.50 | 691.50 | 677.00 | 680.00 | 680.00 | 1,434,057 |
| 2021-11-29 | 687.00 | 703.00 | 687.00 | 691.50 | 691.50 | 466,514 |
| 2021-11-26 | 681.00 | 698.50 | 679.40 | 683.00 | 683.00 | 462,090 |
| 2021-11-25 | 694.00 | 701.00 | 692.00 | 698.00 | 698.00 | 303,011 |
| 2021-11-24 | 688.00 | 707.50 | 688.00 | 694.00 | 694.00 | 331,321 |
| 2021-11-23 | 686.00 | 708.50 | 686.00 | 703.00 | 703.00 | 285,150 |
| 2021-11-22 | 698.00 | 704.50 | 694.00 | 702.50 | 702.50 | 350,103 |
| 2021-11-19 | 695.50 | 703.00 | 692.50 | 698.50 | 698.50 | 488,659 |
| 2021-11-18 | 679.50 | 701.42 | 679.50 | 694.50 | 694.50 | 572,978 |
| 2021-11-17 | 687.50 | 702.00 | 687.50 | 692.00 | 692.00 | 432,669 |
| 2021-11-16 | 675.00 | 693.00 | 675.00 | 688.00 | 688.00 | 763,169 |
| 2021-11-15 | 673.00 | 691.50 | 673.00 | 687.50 | 687.50 | 721,500 |
| 2021-11-12 | 671.00 | 687.50 | 671.00 | 679.00 | 679.00 | 226,708 |
| 2021-11-11 | 665.50 | 688.50 | 665.50 | 684.50 | 684.50 | 235,717 |
| 2021-11-10 | 679.00 | 683.00 | 666.50 | 677.50 | 677.50 | 451,472 |
| 2021-11-09 | 681.50 | 681.50 | 666.00 | 671.50 | 671.50 | 352,986 |
| 2021-11-08 | 675.00 | 676.89 | 666.00 | 666.00 | 666.00 | 386,050 |
| 2021-11-05 | 669.00 | 685.50 | 668.00 | 671.50 | 671.50 | 661,435 |
| 2021-11-04 | 656.50 | 672.00 | 656.50 | 668.50 | 668.50 | 614,387 |
| 2021-11-03 | 672.50 | 672.50 | 649.00 | 653.50 | 653.50 | 400,685 |
| 2021-11-02 | 639.00 | 664.50 | 639.00 | 660.00 | 660.00 | 341,168 |
| 2021-11-01 | 655.50 | 661.50 | 646.00 | 650.50 | 650.50 | 5,510,076 |
| 2021-10-29 | 640.50 | 647.50 | 636.50 | 643.50 | 643.50 | 282,870 |
| 2021-10-28 | 656.00 | 656.00 | 637.50 | 643.50 | 643.50 | 351,430 |
| 2021-10-27 | 645.00 | 658.00 | 642.56 | 644.00 | 644.00 | 370,028 |
| 2021-10-26 | 643.50 | 662.00 | 643.50 | 656.50 | 656.50 | 874,085 |
| 2021-10-25 | 635.00 | 648.50 | 633.50 | 644.00 | 644.00 | 371,506 |
| 2021-10-22 | 641.50 | 644.50 | 627.66 | 629.50 | 629.50 | 358,241 |
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.