1. Share Prices

  2. Frasers Group PLC (FRAS)

681.50p-4.50 (-0.66%)16 Dec 2025, 16:35
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
Sep 10, 2025705.00p713.50p698.50p704.00p114,445
Sep 9, 2025708.50p716.00p700.50p707.50p73,761
Sep 8, 2025701.00p710.50p689.50p710.50p204,175
Sep 5, 2025701.00p701.00p684.50p693.00p73,918
Sep 4, 2025680.50p696.00p667.50p687.00p243,359
Sep 3, 2025633.50p669.50p633.50p669.50p191,667
Sep 2, 2025664.00p675.50p644.50p648.50p155,808
Sep 1, 2025695.00p695.00p664.50p669.50p75,184
Aug 29, 2025680.00p689.00p674.50p676.00p101,290
Aug 28, 2025677.00p691.50p677.00p686.00p84,990
Aug 27, 2025678.00p692.50p676.00p685.50p90,158
Aug 26, 2025696.00p704.50p686.00p690.50p111,937
Aug 22, 2025688.50p701.50p678.50p700.00p100,867
Aug 21, 2025688.00p706.00p687.00p692.00p125,728
Aug 20, 2025707.50p713.00p699.50p701.00p141,354
Aug 19, 2025683.00p712.00p678.71p708.50p98,159
Aug 18, 2025682.50p688.00p679.50p680.50p71,178
Aug 15, 2025686.50p707.00p680.50p682.00p111,438
Aug 14, 2025687.00p706.00p670.00p700.50p149,610
Aug 13, 2025658.00p688.50p658.00p685.00p92,545
Aug 12, 2025658.50p675.50p658.50p671.50p55,103
Aug 11, 2025683.50p683.50p667.00p669.50p84,551
Aug 8, 2025680.50p680.50p662.50p669.00p84,342
Aug 7, 2025658.00p674.00p658.00p664.50p108,094
Aug 6, 2025692.50p692.50p662.00p671.00p148,204
Aug 5, 2025660.00p683.00p660.00p676.00p305,790
Aug 4, 2025700.00p700.00p657.50p667.00p252,299
Aug 1, 2025689.50p692.50p678.00p678.00p232,276
Jul 31, 2025686.00p705.00p683.50p688.50p199,143
Jul 30, 2025672.50p692.00p672.50p686.00p75,165
Jul 29, 2025685.50p691.00p678.00p687.00p128,408
Jul 28, 2025674.00p690.00p673.00p680.00p126,309
Jul 25, 2025701.00p701.00p680.00p681.00p73,369
Jul 24, 2025681.00p696.50p664.00p694.00p117,677
Jul 23, 2025662.50p687.50p662.50p679.00p97,236
Jul 22, 2025683.50p692.50p677.25p678.00p163,494
Jul 21, 2025697.00p700.00p681.00p685.50p228,081
Jul 18, 2025665.00p705.00p665.00p695.00p680,934
Jul 17, 2025640.00p687.50p608.50p678.50p452,539
Jul 16, 2025634.50p645.00p631.50p645.00p368,474
Jul 15, 2025650.50p651.50p638.50p638.50p217,019
Jul 14, 2025650.00p659.50p648.50p649.00p124,443
Jul 11, 2025667.00p667.50p656.00p656.00p167,858
Jul 10, 2025658.00p666.50p658.00p666.50p137,018
Jul 9, 2025657.00p664.50p651.50p658.00p112,188
Jul 8, 2025660.00p682.00p655.00p659.50p223,169
Jul 7, 2025697.50p697.50p663.50p664.50p124,199
Jul 4, 2025688.50p689.50p675.00p676.50p101,994
Jul 3, 2025668.00p692.00p668.00p691.50p233,914
Jul 2, 2025695.00p700.50p681.00p685.50p585,141
123456
Showing 1 to 50 of 254

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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77