690.50p-3.00 (-0.43%)02 Dec 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Frasers Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 2021695.00p700.50p684.00p693.50p604,091
Nov 30, 2021680.50p691.50p677.00p680.00p1,434,057
Nov 29, 2021687.00p703.00p687.00p691.50p466,514
Nov 26, 2021681.00p698.50p679.40p683.00p462,090
Nov 25, 2021694.00p701.00p692.00p698.00p303,011
Nov 24, 2021688.00p707.50p688.00p694.00p331,321
Nov 23, 2021686.00p708.50p686.00p703.00p285,150
Nov 22, 2021698.00p704.50p694.00p702.50p350,103
Nov 19, 2021695.50p703.00p692.50p698.50p488,659
Nov 18, 2021679.50p701.42p679.50p694.50p572,978
Nov 17, 2021687.50p702.00p687.50p692.00p432,669
Nov 16, 2021675.00p693.00p675.00p688.00p763,169
Nov 15, 2021673.00p691.50p673.00p687.50p721,500
Nov 12, 2021671.00p687.50p671.00p679.00p226,708
Nov 11, 2021665.50p688.50p665.50p684.50p235,717
Nov 10, 2021679.00p683.00p666.50p677.50p451,472
Nov 9, 2021681.50p681.50p666.00p671.50p352,986
Nov 8, 2021675.00p676.89p666.00p666.00p386,050
Nov 5, 2021669.00p685.50p668.00p671.50p661,435
Nov 4, 2021656.50p672.00p656.50p668.50p614,387
Nov 3, 2021672.50p672.50p649.00p653.50p400,685
Nov 2, 2021639.00p664.50p639.00p660.00p341,168
Nov 1, 2021655.50p661.50p637.50p650.50p5,510,076
Oct 29, 2021640.50p647.50p636.50p643.50p282,870
Oct 28, 2021656.00p656.00p637.50p643.50p351,430
Oct 27, 2021645.00p658.00p642.56p644.00p370,028
Oct 26, 2021643.50p662.00p643.50p656.50p874,085
Oct 25, 2021635.00p648.50p633.50p644.00p371,506
Oct 22, 2021641.50p644.50p627.66p629.50p358,241
Oct 21, 2021627.00p633.50p618.50p630.00p284,500
Oct 20, 2021639.50p642.50p627.50p631.50p590,516
Oct 19, 2021635.00p641.50p633.50p639.00p442,169
Oct 18, 2021625.50p635.00p623.00p631.00p317,273
Oct 15, 2021640.00p640.00p628.00p637.00p690,452
Oct 14, 2021626.50p635.00p621.50p632.00p424,903
Oct 13, 2021608.50p626.00p599.98p622.50p1,647,383
Oct 12, 2021605.00p615.00p604.55p609.00p1,163,082
Oct 11, 2021610.00p627.00p607.22p614.00p662,507
Oct 8, 2021628.50p633.50p621.00p621.00p537,558
Oct 7, 2021628.00p632.00p618.50p625.00p490,001
Oct 6, 2021625.50p631.50p617.50p621.50p597,512
Oct 5, 2021618.50p634.50p618.50p630.50p667,390
Oct 4, 2021648.00p648.50p584.00p620.00p1,718,532
Oct 1, 2021675.50p682.30p665.00p666.00p259,305
Sep 30, 2021702.00p702.00p681.50p683.50p410,397
Sep 29, 2021683.00p708.50p683.00p687.00p332,509
Sep 28, 2021687.50p700.00p681.00p694.50p904,257
Sep 27, 2021708.50p717.50p695.50p695.50p251,044
Sep 24, 2021698.50p706.00p687.50p701.50p301,984
Sep 23, 2021703.50p711.00p696.00p700.00p517,238
Showing 1 to 50 of 252