Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 699.50 | 704.00 | 691.50 | 695.50 | 695.50 | 206,280 |
| 2026-01-29 | 689.00 | 705.00 | 689.00 | 693.50 | 693.50 | 202,503 |
| 2026-01-28 | 689.00 | 706.50 | 687.50 | 700.00 | 700.00 | 168,109 |
| 2026-01-27 | 691.00 | 695.00 | 672.00 | 695.00 | 695.00 | 140,201 |
| 2026-01-26 | 696.00 | 696.00 | 678.00 | 686.50 | 686.50 | 120,891 |
| 2026-01-23 | 695.50 | 703.50 | 678.50 | 681.50 | 681.50 | 115,071 |
| 2026-01-22 | 671.00 | 702.00 | 671.00 | 695.50 | 695.50 | 190,446 |
| 2026-01-21 | 671.50 | 691.00 | 663.50 | 684.00 | 684.00 | 155,698 |
| 2026-01-20 | 676.50 | 686.00 | 668.00 | 671.50 | 671.50 | 124,014 |
| 2026-01-19 | 683.00 | 683.00 | 662.50 | 677.00 | 677.00 | 271,684 |
| 2026-01-16 | 670.00 | 683.00 | 665.50 | 675.50 | 675.50 | 372,119 |
| 2026-01-15 | 668.00 | 688.00 | 668.00 | 680.00 | 680.00 | 653,970 |
| 2026-01-14 | 687.50 | 690.00 | 670.10 | 679.50 | 679.50 | 263,670 |
| 2026-01-13 | 675.50 | 690.50 | 675.50 | 687.00 | 687.00 | 169,657 |
| 2026-01-12 | 695.00 | 701.50 | 684.50 | 685.00 | 685.00 | 146,661 |
| 2026-01-09 | 678.50 | 702.00 | 678.50 | 694.00 | 694.00 | 186,032 |
| 2026-01-08 | 708.00 | 708.00 | 681.50 | 694.00 | 694.00 | 109,682 |
| 2026-01-07 | 701.00 | 701.00 | 680.00 | 690.00 | 690.00 | 150,953 |
| 2026-01-06 | 685.00 | 695.00 | 677.00 | 686.50 | 686.50 | 170,134 |
| 2026-01-05 | 663.00 | 684.50 | 661.50 | 684.50 | 684.50 | 301,547 |
| 2026-01-02 | 697.00 | 697.00 | 667.00 | 670.00 | 670.00 | 181,145 |
| 2025-12-31 | 674.00 | 683.50 | 666.00 | 678.00 | 678.00 | 104,492 |
| 2025-12-30 | 675.50 | 682.50 | 665.50 | 674.00 | 674.00 | 136,968 |
| 2025-12-29 | 659.50 | 676.50 | 657.50 | 672.50 | 672.50 | 165,793 |
| 2025-12-24 | 685.00 | 685.00 | 663.57 | 670.00 | 670.00 | 98,352 |
| 2025-12-23 | 686.50 | 686.50 | 669.00 | 669.00 | 669.00 | 197,505 |
| 2025-12-22 | 664.50 | 678.50 | 661.00 | 674.00 | 674.00 | 299,280 |
| 2025-12-19 | 714.00 | 714.00 | 676.00 | 677.50 | 677.50 | 424,996 |
| 2025-12-18 | 680.00 | 707.00 | 680.00 | 696.50 | 696.50 | 392,736 |
| 2025-12-17 | 689.50 | 692.50 | 676.00 | 682.00 | 682.00 | 250,142 |
| 2025-12-16 | 684.50 | 695.00 | 679.00 | 681.50 | 681.50 | 149,448 |
| 2025-12-15 | 650.50 | 689.50 | 626.50 | 686.00 | 686.00 | 496,459 |
| 2025-12-12 | 625.50 | 643.00 | 625.50 | 629.50 | 629.50 | 206,367 |
| 2025-12-11 | 639.50 | 657.00 | 635.50 | 639.50 | 639.50 | 331,912 |
| 2025-12-10 | 639.50 | 652.50 | 634.50 | 642.50 | 642.50 | 575,092 |
| 2025-12-09 | 637.00 | 663.50 | 637.00 | 646.50 | 646.50 | 194,740 |
| 2025-12-08 | 684.00 | 684.50 | 653.50 | 655.00 | 655.00 | 219,240 |
| 2025-12-05 | 726.50 | 726.50 | 678.50 | 678.50 | 678.50 | 492,215 |
| 2025-12-04 | 726.00 | 726.00 | 695.00 | 704.00 | 704.00 | 424,553 |
| 2025-12-03 | 740.00 | 740.00 | 699.50 | 723.50 | 723.50 | 284,205 |
| 2025-12-02 | 761.00 | 773.50 | 744.50 | 751.00 | 751.00 | 92,283 |
| 2025-12-01 | 774.00 | 774.00 | 753.00 | 757.00 | 757.00 | 53,350 |
| 2025-11-28 | 774.00 | 774.00 | 758.00 | 769.00 | 769.00 | 232,579 |
| 2025-11-27 | 748.50 | 761.06 | 737.56 | 761.00 | 761.00 | 219,313 |
| 2025-11-26 | 738.50 | 750.63 | 726.00 | 739.50 | 739.50 | 171,212 |
| 2025-11-25 | 726.50 | 739.50 | 718.00 | 738.00 | 738.00 | 140,437 |
| 2025-11-24 | 718.50 | 736.50 | 700.50 | 725.00 | 725.00 | 374,694 |
| 2025-11-21 | 700.50 | 729.00 | 686.00 | 715.50 | 715.50 | 439,100 |
| 2025-11-20 | 680.00 | 697.50 | 678.50 | 685.00 | 685.00 | 61,606 |
| 2025-11-19 | 671.50 | 691.00 | 668.50 | 686.50 | 686.50 | 52,829 |
| 2025-11-18 | 680.50 | 702.50 | 670.00 | 682.50 | 682.50 | 90,353 |
| 2025-11-17 | 717.00 | 717.00 | 685.00 | 685.50 | 685.50 | 55,348 |
| 2025-11-14 | 679.50 | 708.50 | 679.50 | 702.00 | 702.00 | 81,820 |
| 2025-11-13 | 716.00 | 716.00 | 697.53 | 710.00 | 710.00 | 41,410 |
| 2025-11-12 | 711.00 | 716.00 | 694.50 | 709.00 | 709.00 | 52,971 |
| 2025-11-11 | 707.00 | 716.50 | 692.50 | 712.50 | 712.50 | 93,323 |
| 2025-11-10 | 715.50 | 715.50 | 696.50 | 701.00 | 701.00 | 122,069 |
| 2025-11-07 | 689.00 | 705.50 | 676.00 | 698.00 | 698.00 | 134,173 |
| 2025-11-06 | 692.50 | 704.00 | 674.50 | 690.00 | 690.00 | 74,980 |
| 2025-11-05 | 669.50 | 696.50 | 669.50 | 692.00 | 692.00 | 104,565 |
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.