Frasers Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 875.00 | 875.00 | 851.50 | 868.00 | 868.00 | 200,441 |
| 2026-10-15 | 851.00 | 873.50 | 831.00 | 859.00 | 859.00 | 115,073 |
| 2026-10-14 | 855.00 | 858.50 | 830.50 | 848.00 | 848.00 | 62,331 |
| 2026-10-13 | 861.00 | 861.00 | 834.00 | 845.00 | 845.00 | 98,588 |
| 2026-10-12 | 852.50 | 855.46 | 832.00 | 851.00 | 851.00 | 1,061,560 |
| 2026-10-09 | 843.50 | 860.00 | 835.50 | 838.50 | 838.50 | 107,362 |
| 2026-10-08 | 844.00 | 849.00 | 832.50 | 835.00 | 835.00 | 113,426 |
| 2026-10-07 | 824.00 | 849.00 | 813.50 | 849.00 | 849.00 | 160,831 |
| 2026-10-06 | 828.00 | 828.00 | 808.00 | 820.00 | 820.00 | 108,360 |
| 2026-10-05 | 806.50 | 819.50 | 801.50 | 809.00 | 809.00 | 77,570 |
| 2026-10-02 | 814.00 | 826.50 | 805.00 | 805.00 | 805.00 | 186,611 |
| 2026-10-01 | 810.00 | 818.50 | 783.50 | 811.50 | 811.50 | 100,718 |
| 2026-09-30 | 822.50 | 822.50 | 800.00 | 805.00 | 805.00 | 179,300 |
| 2026-09-29 | 808.00 | 824.00 | 791.50 | 803.50 | 803.50 | 109,585 |
| 2026-09-28 | 784.00 | 825.00 | 784.00 | 807.00 | 807.00 | 90,174 |
| 2026-09-25 | 818.00 | 818.00 | 798.50 | 805.00 | 805.00 | 219,419 |
| 2026-09-24 | 792.00 | 802.50 | 787.50 | 795.00 | 795.00 | 227,042 |
| 2026-09-23 | 779.50 | 804.00 | 779.50 | 791.00 | 791.00 | 160,982 |
| 2026-09-22 | 781.00 | 807.50 | 781.00 | 796.50 | 796.50 | 207,725 |
| 2026-09-21 | 793.50 | 804.50 | 780.50 | 799.50 | 799.50 | 152,026 |
| 2026-09-18 | 769.00 | 795.00 | 769.00 | 786.50 | 786.50 | 3,148,002 |
| 2026-09-17 | 758.50 | 784.00 | 758.50 | 779.50 | 779.50 | 496,880 |
| 2026-09-16 | 778.00 | 788.50 | 745.00 | 763.00 | 763.00 | 491,605 |
| 2026-09-15 | 775.50 | 803.00 | 772.00 | 783.50 | 783.50 | 329,025 |
| 2026-09-14 | 784.00 | 801.50 | 784.00 | 799.00 | 799.00 | 189,635 |
| 2026-09-11 | 791.00 | 792.50 | 782.00 | 792.50 | 792.50 | 277,221 |
| 2026-09-10 | 788.50 | 796.00 | 780.50 | 791.00 | 791.00 | 754,503 |
| 2026-09-09 | 806.50 | 806.50 | 781.00 | 788.50 | 788.50 | 248,435 |
| 2026-09-08 | 795.50 | 800.00 | 785.00 | 787.50 | 787.50 | 168,939 |
| 2026-09-07 | 790.00 | 805.00 | 790.00 | 797.50 | 797.50 | 56,532 |
| 2026-09-04 | 785.00 | 800.50 | 784.50 | 796.00 | 796.00 | 195,368 |
| 2026-09-03 | 785.00 | 799.50 | 783.00 | 791.50 | 791.50 | 230,131 |
| 2026-09-02 | 813.00 | 830.00 | 790.00 | 790.00 | 790.00 | 169,777 |
| 2026-09-01 | 818.00 | 841.50 | 813.50 | 820.00 | 820.00 | 96,364 |
| 2026-08-28 | 813.50 | 835.00 | 804.00 | 832.50 | 832.50 | 174,087 |
| 2026-08-27 | 845.00 | 845.00 | 822.00 | 823.50 | 823.50 | 84,176 |
| 2026-08-26 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 94,883 |
| 2026-08-25 | 806.50 | 843.50 | 806.50 | 827.50 | 827.50 | 97,277 |
| 2026-08-24 | 822.50 | 840.00 | 820.00 | 820.00 | 820.00 | 105,741 |
| 2026-08-21 | 821.00 | 823.50 | 793.50 | 823.50 | 823.50 | 96,797 |
| 2026-08-20 | 810.50 | 815.00 | 801.50 | 807.00 | 807.00 | 90,411 |
| 2026-08-19 | 823.50 | 823.50 | 797.00 | 811.50 | 811.50 | 131,543 |
| 2026-08-18 | 821.50 | 821.50 | 789.50 | 808.50 | 808.50 | 193,423 |
| 2026-08-17 | 824.00 | 824.00 | 794.50 | 794.50 | 794.50 | 112,254 |
| 2026-08-14 | 833.50 | 833.50 | 799.00 | 814.50 | 814.50 | 100,881 |
| 2026-08-13 | 779.00 | 822.50 | 779.00 | 817.50 | 817.50 | 82,777 |
| 2026-08-12 | 819.00 | 819.00 | 788.50 | 804.50 | 804.50 | 114,229 |
| 2026-08-11 | 787.00 | 809.00 | 787.00 | 799.00 | 799.00 | 355,683 |
| 2026-08-10 | 785.00 | 816.50 | 785.00 | 802.00 | 802.00 | 118,739 |
| 2026-08-07 | 825.00 | 825.00 | 804.00 | 808.50 | 808.50 | 122,285 |
| 2026-08-06 | 814.00 | 824.50 | 795.50 | 815.00 | 815.00 | 72,558 |
| 2026-08-05 | 840.00 | 840.00 | 732.00 | 813.00 | 813.00 | 143,950 |
| 2026-08-04 | 831.00 | 833.00 | 809.00 | 826.00 | 826.00 | 84,368 |
| 2026-08-03 | 831.00 | 839.50 | 810.84 | 827.50 | 827.50 | 127,192 |
| 2026-07-31 | 811.00 | 816.50 | 805.50 | 810.50 | 810.50 | 74,750 |
| 2026-07-30 | 820.00 | 828.50 | 795.00 | 811.00 | 811.00 | 124,258 |
| 2026-07-29 | 799.00 | 817.50 | 797.50 | 815.50 | 815.50 | 98,578 |
| 2026-07-28 | 790.00 | 800.00 | 775.50 | 799.00 | 799.00 | 90,103 |
| 2026-07-27 | 748.50 | 786.50 | 743.50 | 779.50 | 779.50 | 182,661 |
| 2026-07-24 | 736.50 | 771.00 | 725.50 | 765.00 | 765.00 | 135,744 |
Page 1 of 5 · 252 trading daysOlder →
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.