Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 650.50 | 670.50 | 650.50 | 657.50 | 657.50 | 127,395 |
| 2026-04-27 | 667.00 | 686.00 | 659.50 | 666.50 | 666.50 | 192,072 |
| 2026-04-24 | 656.50 | 663.00 | 647.00 | 659.00 | 659.00 | 122,011 |
| 2026-04-23 | 662.50 | 672.00 | 657.50 | 660.00 | 660.00 | 109,729 |
| 2026-04-22 | 682.00 | 691.50 | 674.50 | 674.50 | 674.50 | 113,847 |
| 2026-04-21 | 684.50 | 699.00 | 684.50 | 686.50 | 686.50 | 117,635 |
| 2026-04-20 | 704.50 | 704.50 | 672.00 | 683.50 | 683.50 | 153,266 |
| 2026-04-17 | 658.50 | 693.90 | 658.50 | 690.00 | 690.00 | 379,542 |
| 2026-04-16 | 669.50 | 682.50 | 659.50 | 673.50 | 673.50 | 143,303 |
| 2026-04-15 | 673.00 | 676.00 | 656.00 | 662.00 | 662.00 | 123,470 |
| 2026-04-14 | 646.00 | 675.50 | 646.00 | 670.00 | 670.00 | 111,318 |
| 2026-04-13 | 661.50 | 673.00 | 658.50 | 663.50 | 663.50 | 111,638 |
| 2026-04-10 | 662.50 | 688.50 | 662.50 | 672.50 | 672.50 | 210,073 |
| 2026-04-09 | 660.00 | 673.50 | 660.00 | 673.50 | 673.50 | 114,770 |
| 2026-04-08 | 655.50 | 683.00 | 647.57 | 666.50 | 666.50 | 411,554 |
| 2026-04-07 | 633.00 | 652.50 | 629.77 | 631.50 | 631.50 | 128,220 |
| 2026-04-02 | 667.50 | 667.50 | 635.93 | 645.00 | 645.00 | 170,467 |
| 2026-04-01 | 656.50 | 657.50 | 646.00 | 650.50 | 650.50 | 111,169 |
| 2026-03-31 | 635.00 | 644.50 | 623.00 | 637.00 | 637.00 | 165,195 |
| 2026-03-30 | 626.50 | 628.00 | 612.50 | 623.00 | 623.00 | 220,959 |
| 2026-03-27 | 647.00 | 651.50 | 626.50 | 627.50 | 627.50 | 169,079 |
| 2026-03-26 | 642.00 | 655.00 | 633.50 | 638.50 | 638.50 | 117,356 |
| 2026-03-25 | 647.00 | 647.00 | 637.50 | 642.00 | 642.00 | 120,232 |
| 2026-03-24 | 629.50 | 641.00 | 625.50 | 631.50 | 631.50 | 155,099 |
| 2026-03-23 | 608.50 | 642.50 | 598.00 | 629.50 | 629.50 | 200,299 |
| 2026-03-20 | 644.00 | 644.00 | 618.50 | 618.50 | 618.50 | 377,600 |
| 2026-03-19 | 667.00 | 671.00 | 630.00 | 630.00 | 630.00 | 172,941 |
| 2026-03-18 | 670.00 | 681.50 | 653.00 | 661.50 | 661.50 | 126,191 |
| 2026-03-17 | 660.00 | 675.50 | 660.00 | 669.50 | 669.50 | 154,365 |
| 2026-03-16 | 691.50 | 691.50 | 666.00 | 666.00 | 666.00 | 109,634 |
| 2026-03-13 | 699.00 | 699.00 | 670.00 | 673.00 | 673.00 | 192,789 |
| 2026-03-12 | 691.50 | 692.00 | 672.50 | 680.50 | 680.50 | 158,376 |
| 2026-03-11 | 656.00 | 682.00 | 654.00 | 678.50 | 678.50 | 113,594 |
| 2026-03-10 | 669.50 | 681.71 | 661.50 | 671.50 | 671.50 | 116,351 |
| 2026-03-09 | 670.00 | 676.00 | 659.00 | 659.00 | 659.00 | 123,273 |
| 2026-03-06 | 666.50 | 697.50 | 666.50 | 679.50 | 679.50 | 168,218 |
| 2026-03-05 | 689.50 | 692.00 | 673.50 | 679.00 | 679.00 | 129,636 |
| 2026-03-04 | 677.50 | 683.00 | 660.50 | 681.00 | 681.00 | 105,753 |
| 2026-03-03 | 665.00 | 683.50 | 664.48 | 664.50 | 664.50 | 268,761 |
| 2026-03-02 | 724.00 | 724.00 | 679.00 | 686.00 | 686.00 | 184,092 |
| 2026-02-27 | 725.00 | 731.50 | 705.00 | 705.00 | 705.00 | 261,650 |
| 2026-02-26 | 696.50 | 726.00 | 696.50 | 726.00 | 726.00 | 80,653 |
| 2026-02-25 | 717.50 | 725.50 | 707.00 | 707.00 | 707.00 | 141,375 |
| 2026-02-24 | 689.00 | 723.00 | 689.00 | 714.50 | 714.50 | 132,462 |
| 2026-02-23 | 697.50 | 718.50 | 697.50 | 707.00 | 707.00 | 167,644 |
| 2026-02-20 | 722.50 | 727.00 | 706.00 | 706.00 | 706.00 | 144,637 |
| 2026-02-19 | 723.00 | 723.00 | 704.22 | 712.50 | 712.50 | 63,265 |
| 2026-02-18 | 723.00 | 723.00 | 702.00 | 711.50 | 711.50 | 139,268 |
| 2026-02-17 | 710.00 | 719.50 | 698.52 | 716.50 | 716.50 | 112,319 |
| 2026-02-16 | 689.50 | 712.00 | 689.50 | 704.00 | 704.00 | 125,587 |
| 2026-02-13 | 721.00 | 721.00 | 699.50 | 700.00 | 700.00 | 116,794 |
| 2026-02-12 | 694.00 | 719.00 | 694.00 | 699.50 | 699.50 | 130,978 |
| 2026-02-11 | 695.50 | 719.00 | 695.50 | 703.00 | 703.00 | 154,563 |
| 2026-02-10 | 692.50 | 716.50 | 692.50 | 716.50 | 716.50 | 113,766 |
| 2026-02-09 | 691.50 | 716.00 | 691.50 | 703.00 | 703.00 | 139,530 |
| 2026-02-06 | 692.00 | 714.50 | 692.00 | 710.50 | 710.50 | 102,076 |
| 2026-02-05 | 735.50 | 735.50 | 699.50 | 706.00 | 706.00 | 218,053 |
| 2026-02-04 | 700.00 | 728.00 | 695.50 | 719.50 | 719.50 | 215,028 |
| 2026-02-03 | 710.50 | 717.00 | 696.50 | 697.00 | 697.00 | 189,389 |
| 2026-02-02 | 689.00 | 716.00 | 689.00 | 710.50 | 710.50 | 500,168 |
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.