1. Share Prices

  2. Frasers Group PLC (FRAS)

790.50p-4.50 (-0.57%)25 Apr 2024, 18:09
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
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
Feb 23, 2024840.50p840.50p828.00p834.00p105,006
Feb 22, 2024830.00p842.00p830.00p832.00p160,218
Feb 21, 2024835.50p842.50p826.00p837.00p398,387
Feb 20, 2024848.00p855.00p829.00p831.00p141,500
Feb 19, 2024830.00p840.50p826.00p839.50p222,484
Feb 16, 2024820.50p840.00p820.50p829.50p222,735
Feb 15, 2024837.00p844.00p827.00p827.00p1,001,016
Feb 14, 2024807.50p832.00p802.50p829.00p512,224
Feb 13, 2024811.00p826.12p800.00p806.00p432,025
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07