- Share Prices
Frasers Group PLC (FRAS)
790.50p-4.50 (-0.57%)25 Apr 2024, 18:09
Frasers Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 794.50p | 807.00p | 794.50p | 795.00p | 464,256 |
Apr 23, 2024 | 802.00p | 812.00p | 796.00p | 803.50p | 210,910 |
Apr 22, 2024 | 798.50p | 803.50p | 794.00p | 798.00p | 314,356 |
Apr 19, 2024 | 781.00p | 789.00p | 776.50p | 784.50p | 326,490 |
Apr 18, 2024 | 794.50p | 794.50p | 783.00p | 786.50p | 522,782 |
Apr 17, 2024 | 772.00p | 789.50p | 771.50p | 782.50p | 276,775 |
Apr 16, 2024 | 783.50p | 784.00p | 773.00p | 776.00p | 388,248 |
Apr 15, 2024 | 790.00p | 800.00p | 785.50p | 794.50p | 196,498 |
Apr 12, 2024 | 806.50p | 806.50p | 793.50p | 794.50p | 278,039 |
Apr 11, 2024 | 795.00p | 805.00p | 795.00p | 799.50p | 346,239 |
Apr 10, 2024 | 801.00p | 815.50p | 798.97p | 799.00p | 1,140,612 |
Apr 9, 2024 | 800.50p | 814.50p | 795.00p | 802.00p | 253,794 |
Apr 8, 2024 | 785.00p | 802.50p | 783.81p | 801.00p | 331,086 |
Apr 5, 2024 | 788.50p | 790.00p | 775.00p | 788.00p | 407,177 |
Apr 4, 2024 | 803.50p | 803.50p | 785.23p | 795.50p | 298,383 |
Apr 3, 2024 | 786.00p | 802.50p | 786.00p | 799.50p | 280,308 |
Apr 2, 2024 | 806.50p | 818.50p | 792.00p | 797.00p | 1,172,074 |
Mar 28, 2024 | 809.00p | 819.00p | 799.00p | 811.00p | 1,238,695 |
Mar 27, 2024 | 810.00p | 810.00p | 800.00p | 800.00p | 141,155 |
Mar 26, 2024 | 780.50p | 805.50p | 780.50p | 803.50p | 254,894 |
Mar 25, 2024 | 792.00p | 796.50p | 777.00p | 791.50p | 242,406 |
Mar 22, 2024 | 807.00p | 807.00p | 787.50p | 792.00p | 352,810 |
Mar 21, 2024 | 806.50p | 806.50p | 795.50p | 803.00p | 397,373 |
Mar 20, 2024 | 784.00p | 795.50p | 784.00p | 791.00p | 540,513 |
Mar 19, 2024 | 790.00p | 791.00p | 779.00p | 785.50p | 1,178,492 |
Mar 18, 2024 | 804.50p | 807.50p | 791.50p | 795.50p | 507,078 |
Mar 15, 2024 | 802.00p | 808.00p | 800.00p | 801.00p | 622,536 |
Mar 14, 2024 | 804.50p | 817.00p | 799.50p | 802.50p | 412,822 |
Mar 13, 2024 | 821.50p | 821.50p | 799.00p | 801.50p | 284,928 |
Mar 12, 2024 | 812.00p | 812.00p | 802.00p | 812.00p | 478,284 |
Mar 11, 2024 | 793.50p | 810.50p | 793.50p | 802.50p | 184,166 |
Mar 8, 2024 | 809.00p | 809.00p | 790.00p | 804.00p | 365,519 |
Mar 7, 2024 | 807.00p | 814.50p | 793.00p | 806.00p | 1,140,665 |
Mar 6, 2024 | 818.00p | 818.00p | 796.50p | 800.00p | 696,948 |
Mar 5, 2024 | 798.00p | 801.50p | 794.50p | 800.00p | 350,938 |
Mar 4, 2024 | 802.00p | 819.00p | 798.50p | 802.00p | 311,609 |
Mar 1, 2024 | 812.00p | 817.00p | 800.50p | 813.50p | 313,330 |
Feb 29, 2024 | 822.50p | 824.00p | 807.50p | 809.00p | 589,800 |
Feb 28, 2024 | 817.50p | 819.50p | 807.50p | 815.00p | 192,976 |
Feb 27, 2024 | 839.50p | 840.50p | 814.00p | 816.00p | 257,323 |
Feb 26, 2024 | 842.50p | 842.50p | 827.50p | 831.50p | 185,844 |
Feb 23, 2024 | 840.50p | 840.50p | 828.00p | 834.00p | 105,006 |
Feb 22, 2024 | 830.00p | 842.00p | 830.00p | 832.00p | 160,218 |
Feb 21, 2024 | 835.50p | 842.50p | 826.00p | 837.00p | 398,387 |
Feb 20, 2024 | 848.00p | 855.00p | 829.00p | 831.00p | 141,500 |
Feb 19, 2024 | 830.00p | 840.50p | 826.00p | 839.50p | 222,484 |
Feb 16, 2024 | 820.50p | 840.00p | 820.50p | 829.50p | 222,735 |
Feb 15, 2024 | 837.00p | 844.00p | 827.00p | 827.00p | 1,001,016 |
Feb 14, 2024 | 807.50p | 832.00p | 802.50p | 829.00p | 512,224 |
Feb 13, 2024 | 811.00p | 826.12p | 800.00p | 806.00p | 432,025 |