Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 683.50 | 683.50 | 667.00 | 669.50 | 669.50 | 84,551 |
| 2025-08-08 | 680.50 | 680.50 | 662.50 | 669.00 | 669.00 | 84,342 |
| 2025-08-07 | 658.00 | 674.00 | 658.00 | 664.50 | 664.50 | 108,094 |
| 2025-08-06 | 692.50 | 692.50 | 662.00 | 671.00 | 671.00 | 148,205 |
| 2025-08-05 | 660.00 | 683.00 | 660.00 | 676.00 | 676.00 | 305,790 |
| 2025-08-04 | 700.00 | 700.00 | 657.50 | 667.00 | 667.00 | 252,300 |
| 2025-08-01 | 689.50 | 692.50 | 678.00 | 678.00 | 678.00 | 232,277 |
| 2025-07-31 | 686.00 | 705.00 | 683.50 | 688.50 | 688.50 | 199,144 |
| 2025-07-30 | 672.50 | 692.00 | 672.50 | 686.00 | 686.00 | 75,165 |
| 2025-07-29 | 685.50 | 691.00 | 678.00 | 687.00 | 687.00 | 128,408 |
| 2025-07-28 | 674.00 | 690.00 | 673.00 | 680.00 | 680.00 | 126,309 |
| 2025-07-25 | 701.00 | 701.00 | 680.00 | 681.00 | 681.00 | 73,370 |
| 2025-07-24 | 681.00 | 696.50 | 664.00 | 694.00 | 694.00 | 117,677 |
| 2025-07-23 | 662.50 | 687.50 | 662.50 | 679.00 | 679.00 | 97,236 |
| 2025-07-22 | 683.50 | 692.50 | 677.25 | 678.00 | 678.00 | 163,495 |
| 2025-07-21 | 686.00 | 700.00 | 681.00 | 685.50 | 685.50 | 228,081 |
| 2025-07-18 | 665.00 | 705.00 | 665.00 | 695.00 | 695.00 | 680,934 |
| 2025-07-17 | 640.00 | 687.50 | 608.50 | 678.50 | 678.50 | 452,540 |
| 2025-07-16 | 634.50 | 645.00 | 631.50 | 645.00 | 645.00 | 368,475 |
| 2025-07-15 | 650.50 | 651.50 | 638.50 | 638.50 | 638.50 | 217,020 |
| 2025-07-14 | 650.00 | 659.50 | 648.50 | 649.00 | 649.00 | 124,443 |
| 2025-07-11 | 667.00 | 667.50 | 656.00 | 656.00 | 656.00 | 167,858 |
| 2025-07-10 | 658.00 | 666.50 | 658.00 | 666.50 | 666.50 | 137,018 |
| 2025-07-09 | 657.00 | 664.50 | 651.50 | 658.00 | 658.00 | 112,188 |
| 2025-07-08 | 660.00 | 682.00 | 655.00 | 659.50 | 659.50 | 223,169 |
| 2025-07-07 | 697.50 | 697.50 | 663.50 | 664.50 | 664.50 | 124,200 |
| 2025-07-04 | 688.50 | 689.50 | 675.00 | 676.50 | 676.50 | 101,995 |
| 2025-07-03 | 668.00 | 692.00 | 668.00 | 691.50 | 691.50 | 233,914 |
| 2025-07-02 | 695.00 | 700.50 | 681.00 | 685.50 | 685.50 | 585,141 |
| 2025-07-01 | 698.00 | 698.00 | 672.00 | 687.00 | 687.00 | 215,169 |
| 2025-06-30 | 674.00 | 688.00 | 674.00 | 680.50 | 680.50 | 101,021 |
| 2025-06-27 | 670.00 | 681.00 | 670.00 | 680.00 | 680.00 | 233,961 |
| 2025-06-26 | 673.00 | 677.00 | 669.50 | 674.00 | 674.00 | 188,706 |
| 2025-06-25 | 682.00 | 682.00 | 673.50 | 673.50 | 673.50 | 110,114 |
| 2025-06-24 | 664.00 | 680.00 | 664.00 | 674.00 | 674.00 | 1,143,587 |
| 2025-06-23 | 715.50 | 715.50 | 660.50 | 663.00 | 663.00 | 350,494 |
| 2025-06-20 | 680.00 | 702.00 | 680.00 | 687.50 | 687.50 | 484,359 |
| 2025-06-19 | 685.00 | 698.50 | 671.50 | 681.50 | 681.50 | 149,704 |
| 2025-06-18 | 661.50 | 688.00 | 661.50 | 683.00 | 683.00 | 2,330,669 |
| 2025-06-17 | 709.50 | 709.50 | 678.00 | 680.00 | 680.00 | 100,898 |
| 2025-06-16 | 687.00 | 713.00 | 687.00 | 693.00 | 693.00 | 149,521 |
| 2025-06-13 | 702.00 | 722.00 | 702.00 | 705.50 | 705.50 | 64,832 |
| 2025-06-12 | 738.00 | 738.00 | 705.50 | 716.50 | 716.50 | 95,745 |
| 2025-06-11 | 733.00 | 735.03 | 712.40 | 717.00 | 717.00 | 91,824 |
| 2025-06-10 | 740.00 | 740.00 | 715.50 | 722.50 | 722.50 | 313,775 |
| 2025-06-09 | 748.00 | 748.00 | 716.50 | 723.00 | 723.00 | 117,527 |
| 2025-06-06 | 735.00 | 743.00 | 722.01 | 728.50 | 728.50 | 80,587 |
| 2025-06-05 | 732.00 | 742.50 | 726.00 | 737.50 | 737.50 | 283,300 |
| 2025-06-04 | 750.00 | 750.00 | 732.50 | 733.50 | 733.50 | 135,203 |
| 2025-06-03 | 753.00 | 753.00 | 728.00 | 745.00 | 745.00 | 260,798 |
| 2025-06-02 | 753.00 | 753.00 | 719.00 | 734.00 | 734.00 | 170,199 |
| 2025-05-30 | 740.50 | 753.99 | 732.00 | 732.00 | 732.00 | 355,109 |
| 2025-05-29 | 736.00 | 743.50 | 728.62 | 737.50 | 737.50 | 297,100 |
| 2025-05-28 | 728.00 | 740.50 | 709.00 | 734.50 | 734.50 | 151,452 |
| 2025-05-27 | 709.50 | 728.50 | 697.50 | 725.00 | 725.00 | 238,590 |
| 2025-05-23 | 696.50 | 711.50 | 684.97 | 695.50 | 695.50 | 145,473 |
| 2025-05-22 | 688.00 | 714.00 | 688.00 | 705.00 | 705.00 | 126,160 |
| 2025-05-21 | 699.00 | 721.50 | 699.00 | 710.00 | 710.00 | 101,581 |
| 2025-05-20 | 721.00 | 721.00 | 711.50 | 720.50 | 720.50 | 193,409 |
| 2025-05-19 | 734.50 | 734.50 | 694.50 | 714.50 | 714.50 | 123,260 |
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.