Frasers Group Plc (LON:FRAS)
London
· Delayed Price · Currency is GBP · Price in GBX 657.50
-9.00 (-1.35%)
Apr 28, 2026, 4:35 PM GMT
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 650.50 | 670.00 | 650.50 | 657.50 | 657.50 | -1.35% | 127,394 |
| Apr 27, 2026 | 667.00 | 686.00 | 659.50 | 666.50 | 666.50 | 1.14% | 192,072 |
| Apr 24, 2026 | 656.50 | 663.00 | 647.00 | 659.00 | 659.00 | -0.15% | 122,011 |
| Apr 23, 2026 | 662.50 | 672.00 | 657.50 | 660.00 | 660.00 | -2.15% | 109,729 |
| Apr 22, 2026 | 682.00 | 691.50 | 674.50 | 674.50 | 674.50 | -1.75% | 113,847 |
| Apr 21, 2026 | 684.50 | 699.00 | 684.50 | 686.50 | 686.50 | 0.44% | 117,626 |
| Apr 20, 2026 | 704.50 | 704.50 | 672.00 | 683.50 | 683.50 | -0.94% | 153,266 |
| Apr 17, 2026 | 658.50 | 693.90 | 658.50 | 690.00 | 690.00 | 2.45% | 379,542 |
| Apr 16, 2026 | 669.50 | 682.50 | 659.50 | 673.50 | 673.50 | 1.74% | 143,303 |
| Apr 15, 2026 | 673.00 | 676.00 | 656.00 | 662.00 | 662.00 | -1.19% | 123,470 |
| Apr 14, 2026 | 646.00 | 675.50 | 646.00 | 670.00 | 670.00 | 0.98% | 111,163 |
| Apr 13, 2026 | 661.50 | 673.00 | 658.50 | 663.50 | 663.50 | -1.34% | 111,637 |
| Apr 10, 2026 | 662.50 | 688.50 | 662.50 | 672.50 | 672.50 | -0.15% | 210,073 |
| Apr 9, 2026 | 660.00 | 673.50 | 660.00 | 673.50 | 673.50 | 1.05% | 114,770 |
| Apr 8, 2026 | 655.50 | 683.00 | 647.57 | 666.50 | 666.50 | 5.54% | 411,554 |
| Apr 7, 2026 | 633.00 | 652.50 | 630.00 | 631.50 | 631.50 | -2.09% | 128,219 |
| Apr 2, 2026 | 667.50 | 667.50 | 635.93 | 645.00 | 645.00 | -0.85% | 170,467 |
| Apr 1, 2026 | 656.50 | 657.50 | 646.00 | 650.50 | 650.50 | 2.12% | 111,169 |
| Mar 31, 2026 | 635.00 | 644.50 | 623.00 | 637.00 | 637.00 | 2.25% | 165,195 |
| Mar 30, 2026 | 626.50 | 628.00 | 612.50 | 623.00 | 623.00 | -0.72% | 220,953 |
| Mar 27, 2026 | 647.00 | 651.50 | 626.50 | 627.50 | 627.50 | -1.72% | 166,510 |
| Mar 26, 2026 | 642.00 | 655.00 | 633.50 | 638.50 | 638.50 | -0.55% | 117,356 |
| Mar 25, 2026 | 647.00 | 647.00 | 637.50 | 642.00 | 642.00 | 1.66% | 120,232 |
| Mar 24, 2026 | 629.50 | 641.00 | 625.50 | 631.50 | 631.50 | 0.32% | 155,099 |
| Mar 23, 2026 | 608.50 | 642.50 | 598.00 | 629.50 | 629.50 | 1.78% | 200,299 |
| Mar 20, 2026 | 644.00 | 644.00 | 618.50 | 618.50 | 618.50 | -1.83% | 332,794 |
| Mar 19, 2026 | 667.00 | 671.00 | 630.00 | 630.00 | 630.00 | -4.76% | 172,941 |
| Mar 18, 2026 | 670.00 | 681.50 | 653.00 | 661.50 | 661.50 | -1.19% | 126,191 |
| Mar 17, 2026 | 660.00 | 675.50 | 660.00 | 669.50 | 669.50 | 0.53% | 154,365 |
| Mar 16, 2026 | 691.50 | 691.50 | 666.00 | 666.00 | 666.00 | -1.04% | 109,634 |
| Mar 13, 2026 | 699.00 | 699.00 | 670.00 | 673.00 | 673.00 | -1.10% | 192,789 |
| Mar 12, 2026 | 691.50 | 692.00 | 672.50 | 680.50 | 680.50 | 0.29% | 158,376 |
| Mar 11, 2026 | 656.00 | 682.00 | 654.00 | 678.50 | 678.50 | 1.04% | 113,594 |
| Mar 10, 2026 | 669.50 | 681.71 | 661.50 | 671.50 | 671.50 | 1.90% | 116,351 |
| Mar 9, 2026 | 670.00 | 676.00 | 659.00 | 659.00 | 659.00 | -3.02% | 123,273 |
| Mar 6, 2026 | 666.50 | 697.50 | 666.50 | 679.50 | 679.50 | 0.07% | 168,218 |
| Mar 5, 2026 | 689.50 | 692.00 | 673.50 | 679.00 | 679.00 | -0.29% | 129,636 |
| Mar 4, 2026 | 677.50 | 683.00 | 660.50 | 681.00 | 681.00 | 2.48% | 105,753 |
| Mar 3, 2026 | 665.00 | 683.50 | 664.48 | 664.50 | 664.50 | -3.13% | 268,761 |
| Mar 2, 2026 | 724.00 | 724.00 | 679.00 | 686.00 | 686.00 | -2.70% | 184,092 |
| Feb 27, 2026 | 725.00 | 731.50 | 705.00 | 705.00 | 705.00 | -2.89% | 261,650 |
| Feb 26, 2026 | 696.50 | 726.00 | 696.50 | 726.00 | 726.00 | 2.69% | 80,654 |
| Feb 25, 2026 | 717.50 | 725.50 | 707.00 | 707.00 | 707.00 | -1.05% | 141,378 |
| Feb 24, 2026 | 689.00 | 723.00 | 689.00 | 714.50 | 714.50 | 1.06% | 132,462 |
| Feb 23, 2026 | 697.50 | 718.50 | 697.50 | 707.00 | 707.00 | 0.14% | 167,644 |
| Feb 20, 2026 | 722.50 | 727.00 | 706.00 | 706.00 | 706.00 | -0.91% | 144,642 |
| Feb 19, 2026 | 723.00 | 723.00 | 704.22 | 712.50 | 712.50 | 0.14% | 63,266 |
| Feb 18, 2026 | 723.00 | 723.00 | 702.00 | 711.50 | 711.50 | -0.70% | 139,268 |
| Feb 17, 2026 | 710.00 | 719.50 | 698.52 | 716.50 | 716.50 | 1.78% | 112,319 |
| Feb 16, 2026 | 689.50 | 712.00 | 689.50 | 704.00 | 704.00 | 0.57% | 125,587 |
| Feb 13, 2026 | 721.00 | 721.00 | 699.50 | 700.00 | 700.00 | 0.07% | 116,795 |
| Feb 12, 2026 | 694.00 | 719.00 | 694.00 | 699.50 | 699.50 | -0.50% | 130,979 |
| Feb 11, 2026 | 695.50 | 719.00 | 695.50 | 703.00 | 703.00 | -1.88% | 154,567 |
| Feb 10, 2026 | 692.50 | 716.50 | 692.50 | 716.50 | 716.50 | 1.92% | 113,766 |
| Feb 9, 2026 | 691.50 | 716.00 | 691.50 | 703.00 | 703.00 | -1.06% | 139,530 |
| Feb 6, 2026 | 692.00 | 714.50 | 692.00 | 710.50 | 710.50 | 0.64% | 102,081 |
| Feb 5, 2026 | 735.50 | 735.50 | 699.50 | 706.00 | 706.00 | -1.88% | 218,054 |
| Feb 4, 2026 | 700.00 | 728.00 | 695.50 | 719.50 | 719.50 | 3.23% | 215,033 |
| Feb 3, 2026 | 710.50 | 717.00 | 696.50 | 697.00 | 697.00 | -1.90% | 189,389 |
| Feb 2, 2026 | 689.00 | 716.00 | 689.00 | 710.50 | 710.50 | 2.16% | 500,168 |
| Jan 30, 2026 | 699.50 | 704.00 | 691.50 | 695.50 | 695.50 | 0.29% | 206,284 |
| Jan 29, 2026 | 689.00 | 705.00 | 689.00 | 693.50 | 693.50 | -0.93% | 202,505 |
| Jan 28, 2026 | 689.00 | 706.50 | 687.50 | 700.00 | 700.00 | 0.72% | 168,108 |
| Jan 27, 2026 | 691.00 | 695.00 | 672.00 | 695.00 | 695.00 | 1.24% | 140,201 |
| Jan 26, 2026 | 696.00 | 696.00 | 678.00 | 686.50 | 686.50 | 0.73% | 120,891 |
| Jan 23, 2026 | 695.50 | 703.50 | 678.50 | 681.50 | 681.50 | -2.01% | 115,071 |
| Jan 22, 2026 | 671.00 | 702.00 | 671.00 | 695.50 | 695.50 | 1.68% | 190,449 |
| Jan 21, 2026 | 671.50 | 691.00 | 663.50 | 684.00 | 684.00 | 1.86% | 155,700 |
| Jan 20, 2026 | 676.50 | 686.00 | 668.00 | 671.50 | 671.50 | -0.81% | 124,014 |
| Jan 19, 2026 | 683.00 | 683.00 | 662.50 | 677.00 | 677.00 | 0.22% | 271,684 |
| Jan 16, 2026 | 670.00 | 683.00 | 665.50 | 675.50 | 675.50 | -0.66% | 372,121 |
| Jan 15, 2026 | 668.00 | 688.00 | 668.00 | 680.00 | 680.00 | 0.07% | 653,974 |
| Jan 14, 2026 | 687.50 | 690.00 | 670.10 | 679.50 | 679.50 | -1.09% | 263,671 |
| Jan 13, 2026 | 675.50 | 690.50 | 675.50 | 687.00 | 687.00 | 0.29% | 169,657 |
| Jan 12, 2026 | 695.00 | 701.50 | 684.50 | 685.00 | 685.00 | -1.30% | 146,661 |
| Jan 9, 2026 | 678.50 | 702.00 | 678.50 | 694.00 | 694.00 | - | 186,034 |
| Jan 8, 2026 | 708.00 | 708.00 | 681.50 | 694.00 | 694.00 | 0.58% | 109,684 |
| Jan 7, 2026 | 701.00 | 701.00 | 680.00 | 690.00 | 690.00 | 0.51% | 150,954 |
| Jan 6, 2026 | 685.00 | 695.00 | 677.00 | 686.50 | 686.50 | 0.29% | 170,134 |
| Jan 5, 2026 | 663.00 | 684.50 | 661.50 | 684.50 | 684.50 | 2.16% | 301,547 |
| Jan 2, 2026 | 697.00 | 697.00 | 667.00 | 670.00 | 670.00 | -1.18% | 181,151 |
| Dec 31, 2025 | 674.00 | 683.50 | 666.00 | 678.00 | 678.00 | 0.59% | 104,494 |
| Dec 30, 2025 | 675.50 | 682.50 | 665.50 | 674.00 | 674.00 | 0.22% | 136,968 |
| Dec 29, 2025 | 659.50 | 676.50 | 657.50 | 672.50 | 672.50 | 0.37% | 165,793 |
| Dec 24, 2025 | 685.00 | 685.00 | 663.57 | 670.00 | 670.00 | 0.15% | 98,354 |
| Dec 23, 2025 | 686.50 | 686.50 | 669.00 | 669.00 | 669.00 | -0.74% | 197,506 |
| Dec 22, 2025 | 664.50 | 678.50 | 661.00 | 674.00 | 674.00 | -0.52% | 299,281 |
| Dec 19, 2025 | 714.00 | 714.00 | 676.00 | 677.50 | 677.50 | -2.73% | 425,001 |
| Dec 18, 2025 | 680.00 | 707.00 | 680.00 | 696.50 | 696.50 | 2.13% | 392,739 |
| Dec 17, 2025 | 689.50 | 692.50 | 676.00 | 682.00 | 682.00 | 0.07% | 250,144 |
| Dec 16, 2025 | 684.50 | 695.00 | 679.00 | 681.50 | 681.50 | -0.66% | 149,448 |
| Dec 15, 2025 | 650.50 | 689.50 | 626.50 | 686.00 | 686.00 | 8.98% | 496,459 |
| Dec 12, 2025 | 625.50 | 643.00 | 625.50 | 629.50 | 629.50 | -1.56% | 206,368 |
| Dec 11, 2025 | 639.50 | 657.00 | 635.50 | 639.50 | 639.50 | -0.47% | 331,916 |
| Dec 10, 2025 | 639.50 | 652.50 | 634.50 | 642.50 | 642.50 | -0.62% | 575,093 |
| Dec 9, 2025 | 637.00 | 663.50 | 637.00 | 646.50 | 646.50 | -1.30% | 194,740 |
| Dec 8, 2025 | 684.00 | 684.50 | 653.50 | 655.00 | 655.00 | -3.46% | 219,240 |
| Dec 5, 2025 | 726.50 | 726.50 | 678.50 | 678.50 | 678.50 | -3.62% | 492,216 |
| Dec 4, 2025 | 726.00 | 726.00 | 695.00 | 704.00 | 704.00 | -2.70% | 351,377 |
| Dec 3, 2025 | 740.00 | 740.00 | 699.50 | 723.50 | 723.50 | -3.66% | 284,209 |