Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 714.00 | 720.44 | 699.50 | 714.50 | 714.50 | 89,420 |
| 2025-05-15 | 693.00 | 710.67 | 693.00 | 708.50 | 708.50 | 623,058 |
| 2025-05-14 | 700.00 | 720.50 | 697.00 | 709.50 | 709.50 | 158,185 |
| 2025-05-13 | 680.00 | 706.50 | 680.00 | 697.00 | 697.00 | 134,443 |
| 2025-05-12 | 671.50 | 713.50 | 671.50 | 696.00 | 696.00 | 319,339 |
| 2025-05-09 | 671.50 | 701.00 | 671.50 | 690.00 | 690.00 | 97,239 |
| 2025-05-08 | 686.00 | 706.00 | 675.50 | 683.50 | 683.50 | 139,667 |
| 2025-05-07 | 667.50 | 681.00 | 667.50 | 679.50 | 679.50 | 613,408 |
| 2025-05-06 | 677.00 | 686.50 | 654.50 | 680.50 | 680.50 | 407,357 |
| 2025-05-02 | 674.50 | 676.00 | 653.50 | 670.50 | 670.50 | 117,855 |
| 2025-05-01 | 678.00 | 678.00 | 661.50 | 667.50 | 667.50 | 140,521 |
| 2025-04-30 | 675.00 | 676.00 | 658.50 | 662.00 | 662.00 | 169,226 |
| 2025-04-29 | 657.50 | 671.50 | 657.50 | 670.00 | 670.00 | 216,583 |
| 2025-04-28 | 654.50 | 667.00 | 645.00 | 657.50 | 657.50 | 118,246 |
| 2025-04-25 | 659.50 | 664.50 | 648.50 | 655.00 | 655.00 | 188,824 |
| 2025-04-24 | 643.00 | 656.00 | 643.00 | 650.50 | 650.50 | 202,508 |
| 2025-04-23 | 643.50 | 657.50 | 641.00 | 649.00 | 649.00 | 176,920 |
| 2025-04-22 | 615.50 | 630.50 | 615.00 | 629.00 | 629.00 | 67,714 |
| 2025-04-17 | 603.00 | 624.00 | 603.00 | 620.50 | 620.50 | 88,258 |
| 2025-04-16 | 622.00 | 632.00 | 610.50 | 613.00 | 613.00 | 68,855 |
| 2025-04-15 | 615.00 | 641.68 | 615.00 | 625.50 | 625.50 | 197,102 |
| 2025-04-14 | 613.50 | 622.00 | 601.50 | 615.50 | 615.50 | 170,353 |
| 2025-04-11 | 592.50 | 606.00 | 579.00 | 598.50 | 598.50 | 170,391 |
| 2025-04-10 | 570.00 | 588.00 | 562.00 | 579.00 | 579.00 | 330,931 |
| 2025-04-09 | 547.50 | 567.00 | 544.00 | 551.50 | 551.50 | 231,575 |
| 2025-04-08 | 545.50 | 587.00 | 545.50 | 572.50 | 572.50 | 274,327 |
| 2025-04-07 | 554.00 | 567.50 | 534.00 | 546.00 | 546.00 | 910,983 |
| 2025-04-04 | 597.00 | 597.00 | 547.00 | 570.00 | 570.00 | 567,209 |
| 2025-04-03 | 621.00 | 621.00 | 577.00 | 582.00 | 582.00 | 184,848 |
| 2025-04-02 | 603.50 | 619.00 | 603.50 | 617.50 | 617.50 | 112,020 |
| 2025-04-01 | 642.00 | 642.00 | 610.00 | 615.00 | 615.00 | 255,047 |
| 2025-03-31 | 654.50 | 654.50 | 622.00 | 622.00 | 622.00 | 738,221 |
| 2025-03-28 | 629.50 | 655.00 | 629.50 | 639.50 | 639.50 | 256,922 |
| 2025-03-27 | 635.00 | 648.50 | 622.50 | 643.50 | 643.50 | 588,318 |
| 2025-03-26 | 661.00 | 661.00 | 640.00 | 641.00 | 641.00 | 172,916 |
| 2025-03-25 | 638.00 | 651.00 | 638.00 | 643.00 | 643.00 | 242,129 |
| 2025-03-24 | 626.50 | 646.50 | 626.50 | 642.50 | 642.50 | 302,614 |
| 2025-03-21 | 647.50 | 647.50 | 636.50 | 640.00 | 640.00 | 968,195 |
| 2025-03-20 | 648.50 | 657.19 | 642.01 | 647.50 | 647.50 | 1,385,282 |
| 2025-03-19 | 650.50 | 657.50 | 641.00 | 647.00 | 647.00 | 476,045 |
| 2025-03-18 | 646.00 | 653.00 | 634.00 | 653.00 | 653.00 | 166,202 |
| 2025-03-17 | 637.50 | 637.50 | 622.00 | 633.50 | 633.50 | 265,939 |
| 2025-03-14 | 612.00 | 624.00 | 612.00 | 623.00 | 623.00 | 310,052 |
| 2025-03-13 | 640.50 | 648.00 | 615.00 | 618.00 | 618.00 | 1,073,120 |
| 2025-03-12 | 656.50 | 656.50 | 629.50 | 640.00 | 640.00 | 846,786 |
| 2025-03-11 | 661.50 | 661.50 | 640.00 | 641.00 | 641.00 | 1,346,051 |
| 2025-03-10 | 649.50 | 650.50 | 638.06 | 645.50 | 645.50 | 190,398 |
| 2025-03-07 | 629.50 | 640.50 | 628.50 | 640.50 | 640.50 | 283,032 |
| 2025-03-06 | 635.00 | 641.07 | 625.00 | 632.00 | 632.00 | 245,570 |
| 2025-03-05 | 626.00 | 629.00 | 619.50 | 627.50 | 627.50 | 861,938 |
| 2025-03-04 | 615.00 | 627.50 | 615.00 | 619.00 | 619.00 | 508,369 |
| 2025-03-03 | 620.50 | 635.00 | 620.50 | 630.50 | 630.50 | 499,827 |
| 2025-02-28 | 616.50 | 636.00 | 613.00 | 626.50 | 626.50 | 1,416,992 |
| 2025-02-27 | 620.50 | 623.00 | 616.50 | 621.00 | 621.00 | 550,986 |
| 2025-02-26 | 620.50 | 627.50 | 620.50 | 621.00 | 621.00 | 153,629 |
| 2025-02-25 | 621.00 | 625.00 | 620.50 | 621.00 | 621.00 | 175,351 |
| 2025-02-24 | 627.00 | 627.50 | 619.50 | 622.00 | 622.00 | 1,151,198 |
| 2025-02-21 | 619.50 | 631.50 | 619.00 | 621.50 | 621.50 | 168,935 |
| 2025-02-20 | 607.50 | 622.00 | 607.50 | 621.00 | 621.00 | 277,747 |
| 2025-02-19 | 618.00 | 624.00 | 614.00 | 621.00 | 621.00 | 505,121 |
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.