Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 675.00 | 700.50 | 675.00 | 684.00 | 684.00 | 239,622 |
| 2025-11-03 | 706.50 | 728.50 | 687.88 | 690.00 | 690.00 | 192,120 |
| 2025-10-31 | 775.00 | 775.00 | 729.00 | 729.00 | 729.00 | 129,007 |
| 2025-10-30 | 770.00 | 770.00 | 752.50 | 759.50 | 759.50 | 109,289 |
| 2025-10-29 | 753.50 | 767.50 | 736.81 | 761.50 | 761.50 | 108,152 |
| 2025-10-28 | 741.00 | 755.00 | 739.00 | 746.00 | 746.00 | 79,817 |
| 2025-10-27 | 739.00 | 769.00 | 739.00 | 753.00 | 753.00 | 182,654 |
| 2025-10-24 | 775.00 | 775.00 | 749.50 | 759.00 | 759.00 | 88,034 |
| 2025-10-23 | 740.50 | 762.00 | 723.00 | 761.00 | 761.00 | 219,961 |
| 2025-10-22 | 720.00 | 738.50 | 720.00 | 738.50 | 738.50 | 161,280 |
| 2025-10-21 | 718.50 | 719.00 | 700.50 | 716.00 | 716.00 | 30,187 |
| 2025-10-20 | 690.00 | 709.00 | 690.00 | 704.50 | 704.50 | 82,752 |
| 2025-10-17 | 692.50 | 704.00 | 680.00 | 696.50 | 696.50 | 152,222 |
| 2025-10-16 | 718.00 | 718.00 | 692.50 | 704.50 | 704.50 | 156,837 |
| 2025-10-15 | 693.00 | 711.50 | 684.50 | 699.50 | 699.50 | 159,200 |
| 2025-10-14 | 683.00 | 703.50 | 683.00 | 699.00 | 699.00 | 93,159 |
| 2025-10-13 | 678.50 | 709.00 | 678.50 | 704.00 | 704.00 | 77,436 |
| 2025-10-10 | 721.50 | 721.50 | 693.50 | 697.50 | 697.50 | 152,990 |
| 2025-10-09 | 702.00 | 734.00 | 702.00 | 715.50 | 715.50 | 141,504 |
| 2025-10-08 | 710.50 | 729.50 | 710.50 | 722.50 | 722.50 | 72,244 |
| 2025-10-07 | 721.50 | 741.50 | 711.00 | 718.00 | 718.00 | 91,447 |
| 2025-10-06 | 764.00 | 764.00 | 741.50 | 743.00 | 743.00 | 96,090 |
| 2025-10-03 | 775.00 | 775.00 | 749.00 | 763.50 | 763.50 | 206,971 |
| 2025-10-02 | 765.00 | 771.50 | 750.50 | 770.00 | 770.00 | 193,335 |
| 2025-10-01 | 747.00 | 759.00 | 734.00 | 751.00 | 751.00 | 228,494 |
| 2025-09-30 | 733.50 | 750.50 | 732.50 | 743.00 | 743.00 | 140,715 |
| 2025-09-29 | 740.50 | 740.50 | 705.00 | 737.50 | 737.50 | 130,636 |
| 2025-09-26 | 712.50 | 723.00 | 709.84 | 719.50 | 719.50 | 81,977 |
| 2025-09-25 | 709.50 | 726.00 | 709.50 | 712.50 | 712.50 | 64,799 |
| 2025-09-24 | 722.50 | 729.00 | 720.00 | 722.50 | 722.50 | 67,871 |
| 2025-09-23 | 718.00 | 744.00 | 700.77 | 728.00 | 728.00 | 180,475 |
| 2025-09-22 | 718.00 | 718.00 | 688.00 | 706.50 | 706.50 | 50,367 |
| 2025-09-19 | 737.00 | 737.00 | 697.00 | 701.50 | 701.50 | 249,902 |
| 2025-09-18 | 708.00 | 724.00 | 703.50 | 715.50 | 715.50 | 757,913 |
| 2025-09-17 | 722.50 | 722.50 | 703.00 | 710.00 | 710.00 | 163,376 |
| 2025-09-16 | 725.00 | 725.00 | 700.00 | 706.00 | 706.00 | 209,237 |
| 2025-09-15 | 694.00 | 715.00 | 678.50 | 715.00 | 715.00 | 64,492 |
| 2025-09-12 | 702.00 | 712.00 | 687.00 | 691.50 | 691.50 | 160,476 |
| 2025-09-11 | 714.00 | 722.50 | 705.00 | 709.00 | 709.00 | 160,392 |
| 2025-09-10 | 705.00 | 713.50 | 698.50 | 704.00 | 704.00 | 114,445 |
| 2025-09-09 | 708.50 | 716.00 | 700.50 | 707.50 | 707.50 | 73,761 |
| 2025-09-08 | 701.00 | 710.50 | 689.50 | 710.50 | 710.50 | 204,176 |
| 2025-09-05 | 701.00 | 701.00 | 684.50 | 693.00 | 693.00 | 73,918 |
| 2025-09-04 | 680.50 | 696.00 | 667.50 | 687.00 | 687.00 | 243,359 |
| 2025-09-03 | 633.50 | 669.50 | 633.50 | 669.50 | 669.50 | 191,667 |
| 2025-09-02 | 664.00 | 675.50 | 644.50 | 648.50 | 648.50 | 155,808 |
| 2025-09-01 | 695.00 | 695.00 | 664.50 | 669.50 | 669.50 | 75,184 |
| 2025-08-29 | 680.00 | 689.00 | 674.50 | 676.00 | 676.00 | 101,291 |
| 2025-08-28 | 677.00 | 691.50 | 677.00 | 686.00 | 686.00 | 84,991 |
| 2025-08-27 | 678.00 | 692.50 | 676.00 | 685.50 | 685.50 | 90,159 |
| 2025-08-26 | 696.00 | 704.50 | 686.00 | 690.50 | 690.50 | 111,938 |
| 2025-08-22 | 688.50 | 701.50 | 678.50 | 700.00 | 700.00 | 100,868 |
| 2025-08-21 | 688.00 | 706.00 | 687.00 | 692.00 | 692.00 | 125,728 |
| 2025-08-20 | 707.50 | 713.00 | 699.50 | 701.00 | 701.00 | 141,355 |
| 2025-08-19 | 683.00 | 712.00 | 678.71 | 708.50 | 708.50 | 98,159 |
| 2025-08-18 | 682.50 | 688.00 | 679.50 | 680.50 | 680.50 | 71,178 |
| 2025-08-15 | 686.50 | 707.00 | 680.50 | 682.00 | 682.00 | 111,439 |
| 2025-08-14 | 687.00 | 706.00 | 670.00 | 700.50 | 700.50 | 149,611 |
| 2025-08-13 | 658.00 | 688.50 | 658.00 | 685.00 | 685.00 | 92,545 |
| 2025-08-12 | 658.50 | 675.50 | 658.50 | 671.50 | 671.50 | 55,104 |
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.