1. Share Prices

  2. Frasers Group PLC (FRAS)

834.50p+11.50 (+1.40%)09 May 2024, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frasers Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024824.50p828.50p817.30p823.00p226,140
May 7, 2024826.50p831.00p816.00p816.00p510,321
May 3, 2024807.50p817.50p802.50p817.50p293,962
May 2, 2024805.50p812.50p801.00p805.00p266,843
May 1, 2024803.50p820.50p801.00p805.50p200,318
Apr 30, 2024824.50p833.00p816.50p816.50p399,844
Apr 29, 2024820.00p828.50p806.44p820.50p513,385
Apr 26, 2024790.50p801.00p790.50p796.00p353,732
Apr 25, 2024791.50p802.00p773.00p790.50p664,536
Apr 24, 2024794.50p807.00p794.50p795.00p464,256
Apr 23, 2024802.00p812.00p796.00p803.50p210,910
Apr 22, 2024798.50p803.50p794.00p798.00p314,356
Apr 19, 2024781.00p789.00p776.50p784.50p326,490
Apr 18, 2024794.50p794.50p783.00p786.50p522,782
Apr 17, 2024772.00p789.50p771.50p782.50p276,775
Apr 16, 2024783.50p784.00p773.00p776.00p388,248
Apr 15, 2024790.00p800.00p785.50p794.50p196,498
Apr 12, 2024806.50p806.50p793.50p794.50p278,039
Apr 11, 2024795.00p805.00p795.00p799.50p346,239
Apr 10, 2024801.00p815.50p798.97p799.00p1,140,612
Apr 9, 2024800.50p814.50p795.00p802.00p253,794
Apr 8, 2024785.00p802.50p783.81p801.00p331,086
Apr 5, 2024788.50p790.00p775.00p788.00p407,177
Apr 4, 2024803.50p803.50p785.23p795.50p298,383
Apr 3, 2024786.00p802.50p786.00p799.50p280,308
Apr 2, 2024806.50p818.50p792.00p797.00p1,172,074
Mar 28, 2024809.00p819.00p799.00p811.00p1,238,695
Mar 27, 2024810.00p810.00p800.00p800.00p141,155
Mar 26, 2024780.50p805.50p780.50p803.50p254,894
Mar 25, 2024792.00p796.50p777.00p791.50p242,406
Mar 22, 2024807.00p807.00p787.50p792.00p352,810
Mar 21, 2024806.50p806.50p795.50p803.00p397,373
Mar 20, 2024784.00p795.50p784.00p791.00p540,513
Mar 19, 2024790.00p791.00p779.00p785.50p1,178,492
Mar 18, 2024804.50p807.50p791.50p795.50p507,078
Mar 15, 2024802.00p808.00p800.00p801.00p622,536
Mar 14, 2024804.50p817.00p799.50p802.50p412,822
Mar 13, 2024821.50p821.50p799.00p801.50p284,928
Mar 12, 2024812.00p812.00p802.00p812.00p478,284
Mar 11, 2024793.50p810.50p793.50p802.50p184,166
Mar 8, 2024809.00p809.00p790.00p804.00p365,519
Mar 7, 2024807.00p814.50p793.00p806.00p1,140,665
Mar 6, 2024818.00p818.00p796.50p800.00p696,948
Mar 5, 2024798.00p801.50p794.50p800.00p350,938
Mar 4, 2024802.00p819.00p798.50p802.00p311,609
Mar 1, 2024812.00p817.00p800.50p813.50p313,330
Feb 29, 2024822.50p824.00p807.50p809.00p589,800
Feb 28, 2024817.50p819.50p807.50p815.00p192,976
Feb 27, 2024839.50p840.50p814.00p816.00p257,323
Feb 26, 2024842.50p842.50p827.50p831.50p185,844
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.397.79
The Renewables Infrastructure Group Limited103.403.19
Bakkavor Group PLC121.893.30
Genuit Group PLC454.002.83
International Distributions Services PLC289.993.05
Helios Towers PLC109.402.63

Fallers

CompanyPrice% Chg
Airtel Africa PLC109.66-5.38
Bellevue Healthcare Trust PLC140.88-3.91
3I Group PLC2,860.00-3.83
HSBC Holdings PLC694.54-3.64
Petershill Partners PLC202.50-3.57
Patria Private Equity Trust PLC545.91-3.38