1. Share Prices

  2. Frasers Group PLC (FRAS)

677.50p-1.00 (-0.15%)08 Dec 2025, 08:54
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
Dec 5, 2025726.50p726.50p678.50p678.50p492,215
Dec 4, 2025726.00p726.00p695.00p704.00p351,377
Dec 3, 2025740.00p740.00p699.50p723.50p284,208
Dec 2, 2025761.00p773.50p744.50p751.00p92,283
Dec 1, 2025774.00p774.00p753.00p757.00p53,349
Nov 28, 2025774.00p774.00p758.00p769.00p232,583
Nov 27, 2025748.50p761.06p737.56p761.00p219,314
Nov 26, 2025738.50p750.63p726.00p739.50p171,212
Nov 25, 2025726.50p739.50p718.00p738.00p140,436
Nov 24, 2025718.50p736.50p700.50p725.00p374,693
Nov 21, 2025700.50p729.00p686.00p715.50p439,100
Nov 20, 2025680.00p697.50p678.50p685.00p61,606
Nov 19, 2025671.50p691.00p668.50p686.50p52,829
Nov 18, 2025680.50p702.50p670.00p682.50p90,353
Nov 17, 2025717.00p717.00p685.00p685.50p55,347
Nov 14, 2025679.50p708.50p679.50p702.00p81,821
Nov 13, 2025716.00p716.00p697.53p710.00p41,413
Nov 12, 2025711.00p716.00p694.50p709.00p52,971
Nov 11, 2025707.00p716.50p692.50p712.50p93,322
Nov 10, 2025715.50p715.50p696.50p701.00p122,068
Nov 7, 2025689.00p705.50p676.00p698.00p134,175
Nov 6, 2025692.50p704.00p674.50p690.00p74,983
Nov 5, 2025669.50p696.50p669.50p692.00p104,565
Nov 4, 2025675.00p700.50p675.00p684.00p239,621
Nov 3, 2025706.50p728.50p687.88p690.00p192,120
Oct 31, 2025775.00p775.00p729.00p729.00p129,007
Oct 30, 2025770.00p770.00p752.50p759.50p109,291
Oct 29, 2025753.50p767.50p736.81p761.50p108,155
Oct 28, 2025741.00p755.00p739.00p746.00p79,817
Oct 27, 2025739.00p769.00p739.00p753.00p182,653
Oct 24, 2025775.00p775.00p749.50p759.00p88,036
Oct 23, 2025740.50p762.00p723.00p761.00p219,961
Oct 22, 2025720.00p738.50p720.00p738.50p161,280
Oct 21, 2025718.50p719.00p700.50p716.00p30,186
Oct 20, 2025690.00p709.00p690.00p704.50p82,751
Oct 17, 2025692.50p704.00p680.00p696.50p152,223
Oct 16, 2025718.00p718.00p692.50p704.50p156,837
Oct 15, 2025693.00p711.50p684.50p699.50p159,203
Oct 14, 2025683.00p703.50p683.00p699.00p93,159
Oct 13, 2025678.50p709.00p678.50p704.00p77,436
Oct 10, 2025721.50p721.50p693.50p697.50p152,990
Oct 9, 2025702.00p734.00p702.00p715.50p141,504
Oct 8, 2025710.50p729.50p710.50p722.50p72,243
Oct 7, 2025721.50p741.50p711.00p718.00p91,446
Oct 6, 2025764.00p764.00p741.50p743.00p96,090
Oct 3, 2025775.00p775.00p749.00p763.50p206,972
Oct 2, 2025765.00p771.50p750.50p770.00p193,338
Oct 1, 2025747.00p759.00p734.00p751.00p228,495
Sep 30, 2025733.50p750.50p732.50p743.00p140,714
Sep 29, 2025740.50p740.50p705.00p737.50p130,636
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,156.226.76
Trustpilot Group PLC151.903.76
Oxford Nanopore Technologies PLC129.203.61
Prudential PLC1,113.603.30
Chrysalis Investments Limited116.653.05
Edinburgh Worldwide Investment Trust PLC208.942.67

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC51.30-18.44
Unilever PLC4,284.00-3.86
Unite Group PLC515.00-2.83
Frasers Group PLC678.500.00
Rotork PLC333.20-2.29
Vistry Group PLC636.20-0.72