Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 741.00 | 751.50 | 736.00 | 747.50 | 747.50 | 208,640 |
| 2024-11-21 | 751.00 | 756.50 | 714.50 | 732.50 | 732.50 | 423,062 |
| 2024-11-20 | 749.50 | 754.01 | 736.50 | 737.00 | 737.00 | 168,798 |
| 2024-11-19 | 765.50 | 766.50 | 736.50 | 749.50 | 749.50 | 365,439 |
| 2024-11-18 | 745.50 | 753.00 | 744.50 | 750.50 | 750.50 | 214,276 |
| 2024-11-15 | 741.50 | 748.00 | 732.50 | 748.00 | 748.00 | 483,151 |
| 2024-11-14 | 727.50 | 737.50 | 718.50 | 733.00 | 733.00 | 290,975 |
| 2024-11-13 | 731.00 | 739.50 | 724.00 | 730.00 | 730.00 | 260,691 |
| 2024-11-12 | 740.00 | 749.50 | 719.00 | 727.50 | 727.50 | 333,369 |
| 2024-11-11 | 761.50 | 772.00 | 750.00 | 750.00 | 750.00 | 255,478 |
| 2024-11-08 | 765.50 | 768.00 | 750.00 | 757.00 | 757.00 | 3,845,102 |
| 2024-11-07 | 761.00 | 766.50 | 753.50 | 765.50 | 765.50 | 363,094 |
| 2024-11-06 | 776.00 | 790.50 | 748.00 | 754.50 | 754.50 | 351,331 |
| 2024-11-05 | 769.50 | 786.00 | 769.50 | 775.00 | 775.00 | 160,331 |
| 2024-11-04 | 779.00 | 790.50 | 769.50 | 780.00 | 780.00 | 254,592 |
| 2024-11-01 | 754.50 | 770.50 | 754.50 | 767.00 | 767.00 | 246,553 |
| 2024-10-31 | 788.00 | 789.22 | 753.00 | 761.00 | 761.00 | 616,657 |
| 2024-10-30 | 791.00 | 802.50 | 780.50 | 784.50 | 784.50 | 279,584 |
| 2024-10-29 | 824.00 | 824.00 | 784.00 | 786.00 | 786.00 | 169,515 |
| 2024-10-28 | 800.00 | 806.00 | 794.00 | 803.00 | 803.00 | 159,285 |
| 2024-10-25 | 804.00 | 804.00 | 789.50 | 792.50 | 792.50 | 189,584 |
| 2024-10-24 | 796.00 | 803.00 | 779.00 | 794.50 | 794.50 | 283,142 |
| 2024-10-23 | 810.00 | 813.00 | 795.50 | 795.50 | 795.50 | 211,046 |
| 2024-10-22 | 798.50 | 820.50 | 793.50 | 810.00 | 810.00 | 256,836 |
| 2024-10-21 | 825.50 | 830.29 | 810.00 | 810.00 | 810.00 | 699,312 |
| 2024-10-18 | 815.00 | 834.50 | 815.00 | 825.50 | 825.50 | 659,269 |
| 2024-10-17 | 820.50 | 824.00 | 814.50 | 821.50 | 821.50 | 176,948 |
| 2024-10-16 | 813.00 | 822.00 | 806.00 | 819.50 | 819.50 | 172,797 |
| 2024-10-15 | 809.00 | 814.00 | 797.00 | 806.00 | 806.00 | 259,631 |
| 2024-10-14 | 806.00 | 813.50 | 797.00 | 798.50 | 798.50 | 311,108 |
| 2024-10-11 | 816.00 | 817.00 | 805.00 | 811.00 | 811.00 | 159,520 |
| 2024-10-10 | 801.00 | 817.00 | 801.00 | 808.50 | 808.50 | 1,365,185 |
| 2024-10-09 | 818.50 | 821.00 | 813.50 | 817.50 | 817.50 | 104,108 |
| 2024-10-08 | 815.50 | 816.00 | 808.50 | 811.50 | 811.50 | 1,068,231 |
| 2024-10-07 | 829.00 | 829.00 | 808.00 | 821.50 | 821.50 | 241,151 |
| 2024-10-04 | 806.00 | 819.00 | 805.50 | 813.00 | 813.00 | 176,923 |
| 2024-10-03 | 816.00 | 818.00 | 799.50 | 806.50 | 806.50 | 218,458 |
| 2024-10-02 | 830.50 | 830.50 | 804.50 | 811.50 | 811.50 | 257,266 |
| 2024-10-01 | 833.00 | 838.99 | 810.50 | 815.50 | 815.50 | 306,247 |
| 2024-09-30 | 850.00 | 903.02 | 833.00 | 833.50 | 833.50 | 670,207 |
| 2024-09-27 | 851.50 | 869.00 | 848.50 | 867.00 | 867.00 | 204,081 |
| 2024-09-26 | 843.00 | 859.00 | 832.00 | 846.00 | 846.00 | 219,488 |
| 2024-09-25 | 822.00 | 842.00 | 822.00 | 828.50 | 828.50 | 167,256 |
| 2024-09-24 | 852.50 | 852.50 | 836.50 | 837.00 | 837.00 | 125,165 |
| 2024-09-23 | 836.50 | 852.50 | 831.00 | 841.00 | 841.00 | 382,292 |
| 2024-09-20 | 874.00 | 881.50 | 842.50 | 842.50 | 842.50 | 939,606 |
| 2024-09-19 | 869.50 | 885.00 | 869.50 | 882.00 | 882.00 | 256,284 |
| 2024-09-18 | 870.00 | 882.50 | 861.50 | 865.00 | 865.00 | 165,366 |
| 2024-09-17 | 854.50 | 870.00 | 847.00 | 870.00 | 870.00 | 222,804 |
| 2024-09-16 | 844.50 | 853.00 | 836.00 | 853.00 | 853.00 | 143,655 |
| 2024-09-13 | 836.50 | 849.50 | 831.00 | 845.00 | 845.00 | 232,916 |
| 2024-09-12 | 810.50 | 831.50 | 810.00 | 828.50 | 828.50 | 938,057 |
| 2024-09-11 | 837.50 | 837.50 | 812.50 | 819.00 | 819.00 | 114,282 |
| 2024-09-10 | 814.50 | 835.44 | 814.50 | 826.00 | 826.00 | 182,618 |
| 2024-09-09 | 832.50 | 835.50 | 824.50 | 830.00 | 830.00 | 360,244 |
| 2024-09-06 | 856.50 | 856.50 | 821.50 | 823.50 | 823.50 | 176,115 |
| 2024-09-05 | 831.00 | 849.00 | 831.00 | 843.50 | 843.50 | 157,435 |
| 2024-09-04 | 858.00 | 858.50 | 837.00 | 846.00 | 846.00 | 168,387 |
| 2024-09-03 | 857.50 | 866.00 | 857.50 | 861.00 | 861.00 | 214,352 |
| 2024-09-02 | 848.00 | 870.00 | 848.00 | 865.00 | 865.00 | 104,307 |
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.