Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 621.00 | 623.90 | 618.50 | 621.00 | 621.00 | 272,009 |
| 2025-02-17 | 621.00 | 625.50 | 620.50 | 624.50 | 624.50 | 160,548 |
| 2025-02-14 | 608.50 | 625.50 | 607.50 | 621.00 | 621.00 | 308,693 |
| 2025-02-13 | 651.00 | 651.00 | 607.00 | 609.50 | 609.50 | 375,824 |
| 2025-02-12 | 616.50 | 638.12 | 616.50 | 631.00 | 631.00 | 227,779 |
| 2025-02-11 | 616.50 | 634.00 | 616.50 | 631.50 | 631.50 | 329,928 |
| 2025-02-10 | 631.00 | 635.50 | 624.50 | 629.00 | 629.00 | 1,167,681 |
| 2025-02-07 | 617.50 | 632.00 | 617.50 | 629.00 | 629.00 | 490,976 |
| 2025-02-06 | 615.00 | 638.00 | 615.00 | 628.00 | 628.00 | 242,084 |
| 2025-02-05 | 636.00 | 636.00 | 620.00 | 626.50 | 626.50 | 238,918 |
| 2025-02-04 | 622.00 | 632.00 | 619.50 | 625.50 | 625.50 | 203,525 |
| 2025-02-03 | 640.00 | 640.00 | 619.50 | 622.00 | 622.00 | 190,205 |
| 2025-01-31 | 632.50 | 637.50 | 625.00 | 636.00 | 636.00 | 239,415 |
| 2025-01-30 | 623.00 | 638.00 | 619.00 | 630.50 | 630.50 | 285,486 |
| 2025-01-29 | 610.00 | 628.50 | 610.00 | 621.00 | 621.00 | 244,224 |
| 2025-01-28 | 599.50 | 620.00 | 594.50 | 618.50 | 618.50 | 327,127 |
| 2025-01-27 | 588.00 | 605.50 | 588.00 | 598.50 | 598.50 | 185,981 |
| 2025-01-24 | 594.00 | 609.00 | 594.00 | 604.00 | 604.00 | 203,908 |
| 2025-01-23 | 584.50 | 599.50 | 584.50 | 599.50 | 599.50 | 819,471 |
| 2025-01-22 | 614.00 | 614.00 | 594.50 | 595.00 | 595.00 | 213,376 |
| 2025-01-21 | 613.50 | 613.50 | 591.50 | 602.50 | 602.50 | 241,000 |
| 2025-01-20 | 582.00 | 601.00 | 582.00 | 596.00 | 596.00 | 204,552 |
| 2025-01-17 | 601.00 | 611.00 | 591.00 | 593.50 | 593.50 | 243,963 |
| 2025-01-16 | 601.50 | 601.50 | 589.50 | 601.00 | 601.00 | 254,753 |
| 2025-01-15 | 592.00 | 596.36 | 579.50 | 594.00 | 594.00 | 225,690 |
| 2025-01-14 | 568.00 | 583.00 | 567.00 | 580.50 | 580.50 | 367,194 |
| 2025-01-13 | 588.00 | 588.00 | 575.50 | 577.50 | 577.50 | 243,748 |
| 2025-01-10 | 575.00 | 586.50 | 575.00 | 581.00 | 581.00 | 217,959 |
| 2025-01-09 | 587.50 | 587.50 | 565.00 | 586.00 | 586.00 | 1,179,605 |
| 2025-01-08 | 589.00 | 599.00 | 571.00 | 571.00 | 571.00 | 350,379 |
| 2025-01-07 | 597.00 | 605.99 | 587.50 | 589.50 | 589.50 | 309,433 |
| 2025-01-06 | 595.00 | 613.04 | 585.00 | 603.50 | 603.50 | 214,019 |
| 2025-01-03 | 601.00 | 608.00 | 597.00 | 597.00 | 597.00 | 246,378 |
| 2025-01-02 | 615.00 | 625.00 | 602.93 | 605.00 | 605.00 | 135,295 |
| 2024-12-31 | 613.00 | 613.00 | 604.50 | 609.00 | 609.00 | 65,905 |
| 2024-12-30 | 617.00 | 617.00 | 601.50 | 605.50 | 605.50 | 142,873 |
| 2024-12-27 | 608.50 | 614.00 | 601.50 | 605.50 | 605.50 | 259,008 |
| 2024-12-24 | 613.50 | 620.00 | 606.00 | 615.50 | 615.50 | 98,664 |
| 2024-12-23 | 620.00 | 623.00 | 603.50 | 605.50 | 605.50 | 1,308,176 |
| 2024-12-20 | 613.50 | 635.50 | 606.00 | 626.50 | 626.50 | 3,539,461 |
| 2024-12-19 | 605.50 | 614.50 | 604.93 | 609.50 | 609.50 | 440,610 |
| 2024-12-18 | 611.00 | 619.50 | 605.50 | 610.00 | 610.00 | 540,147 |
| 2024-12-17 | 604.50 | 613.00 | 604.50 | 606.50 | 606.50 | 1,930,295 |
| 2024-12-16 | 616.50 | 616.50 | 604.00 | 612.50 | 612.50 | 483,137 |
| 2024-12-13 | 613.50 | 622.50 | 613.50 | 616.50 | 616.50 | 687,920 |
| 2024-12-12 | 625.00 | 630.00 | 619.50 | 624.00 | 624.00 | 435,067 |
| 2024-12-11 | 625.00 | 630.00 | 622.00 | 624.50 | 624.50 | 436,770 |
| 2024-12-10 | 646.00 | 646.00 | 628.78 | 632.00 | 632.00 | 532,741 |
| 2024-12-09 | 629.50 | 638.00 | 621.00 | 632.00 | 632.00 | 723,374 |
| 2024-12-06 | 653.00 | 667.50 | 638.00 | 638.00 | 638.00 | 875,212 |
| 2024-12-05 | 640.00 | 677.00 | 626.50 | 662.00 | 662.00 | 3,335,597 |
| 2024-12-04 | 753.50 | 762.50 | 739.00 | 741.00 | 741.00 | 671,024 |
| 2024-12-03 | 745.00 | 751.00 | 739.00 | 751.00 | 751.00 | 323,667 |
| 2024-12-02 | 738.00 | 744.50 | 728.00 | 741.00 | 741.00 | 215,866 |
| 2024-11-29 | 735.50 | 745.98 | 730.00 | 736.50 | 736.50 | 384,683 |
| 2024-11-28 | 760.00 | 768.00 | 729.00 | 738.00 | 738.00 | 554,042 |
| 2024-11-27 | 761.00 | 761.00 | 745.00 | 752.50 | 752.50 | 202,262 |
| 2024-11-26 | 762.00 | 764.00 | 750.00 | 750.00 | 750.00 | 519,458 |
| 2024-11-25 | 747.50 | 764.50 | 747.50 | 762.00 | 762.00 | 239,296 |
| 2024-11-22 | 741.00 | 751.50 | 736.00 | 747.50 | 747.50 | 208,640 |
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.