Shares Magazine
670.50p+3.00 (+0.45%)02 May 2025, 17:00
Frasers Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 674.50p | 676.00p | 653.50p | 670.50p | 117,854 |
| May 1, 2025 | 678.00p | 678.00p | 661.50p | 667.50p | 140,520 |
| Apr 30, 2025 | 675.00p | 676.00p | 658.50p | 662.00p | 169,226 |
| Apr 29, 2025 | 657.50p | 671.50p | 657.50p | 670.00p | 216,583 |
| Apr 28, 2025 | 654.50p | 667.00p | 645.00p | 657.50p | 118,246 |
| Apr 25, 2025 | 659.50p | 664.50p | 648.50p | 655.00p | 188,824 |
| Apr 24, 2025 | 643.00p | 656.00p | 643.00p | 650.50p | 202,508 |
| Apr 23, 2025 | 643.50p | 657.50p | 641.00p | 649.00p | 176,919 |
| Apr 22, 2025 | 615.50p | 630.50p | 615.00p | 629.00p | 67,714 |
| Apr 17, 2025 | 603.00p | 624.00p | 603.00p | 620.50p | 88,258 |
| Apr 16, 2025 | 622.00p | 632.00p | 610.50p | 613.00p | 68,855 |
| Apr 15, 2025 | 615.00p | 641.68p | 615.00p | 625.50p | 197,101 |
| Apr 14, 2025 | 613.50p | 622.00p | 601.50p | 615.50p | 170,353 |
| Apr 11, 2025 | 592.50p | 606.00p | 579.00p | 598.50p | 170,391 |
| Apr 10, 2025 | 570.00p | 588.00p | 562.00p | 579.00p | 330,930 |
| Apr 9, 2025 | 547.50p | 567.00p | 544.00p | 551.50p | 231,575 |
| Apr 8, 2025 | 545.50p | 587.00p | 545.50p | 572.50p | 274,326 |
| Apr 7, 2025 | 554.00p | 567.50p | 534.00p | 546.00p | 910,982 |
| Apr 4, 2025 | 597.00p | 597.00p | 547.00p | 570.00p | 567,209 |
| Apr 3, 2025 | 621.00p | 621.00p | 577.00p | 582.00p | 184,847 |
| Apr 2, 2025 | 603.50p | 619.00p | 603.50p | 617.50p | 112,020 |
| Apr 1, 2025 | 642.00p | 642.00p | 610.00p | 615.00p | 255,047 |
| Mar 31, 2025 | 654.50p | 654.50p | 622.00p | 622.00p | 738,221 |
| Mar 28, 2025 | 629.50p | 655.00p | 629.50p | 639.50p | 256,922 |
| Mar 27, 2025 | 635.00p | 648.50p | 622.50p | 643.50p | 588,318 |
| Mar 26, 2025 | 661.00p | 661.00p | 640.00p | 641.00p | 172,915 |
| Mar 25, 2025 | 638.00p | 651.00p | 638.00p | 643.00p | 242,129 |
| Mar 24, 2025 | 626.50p | 646.50p | 626.50p | 642.50p | 302,614 |
| Mar 21, 2025 | 647.50p | 647.50p | 636.50p | 640.00p | 968,194 |
| Mar 20, 2025 | 648.50p | 657.19p | 642.01p | 647.50p | 1,385,281 |
| Mar 19, 2025 | 650.50p | 657.50p | 641.00p | 647.00p | 476,045 |
| Mar 18, 2025 | 646.00p | 653.00p | 634.00p | 653.00p | 166,201 |
| Mar 17, 2025 | 637.50p | 637.50p | 622.00p | 633.50p | 265,938 |
| Mar 14, 2025 | 612.00p | 624.00p | 612.00p | 623.00p | 310,052 |
| Mar 13, 2025 | 640.50p | 648.00p | 615.00p | 618.00p | 1,073,119 |
| Mar 12, 2025 | 656.50p | 656.50p | 629.50p | 640.00p | 846,786 |
| Mar 11, 2025 | 661.50p | 661.50p | 640.00p | 641.00p | 1,346,051 |
| Mar 10, 2025 | 649.50p | 650.50p | 638.06p | 645.50p | 190,398 |
| Mar 7, 2025 | 629.50p | 640.50p | 628.50p | 640.50p | 283,031 |
| Mar 6, 2025 | 635.00p | 641.07p | 625.00p | 632.00p | 245,569 |
| Mar 5, 2025 | 626.00p | 629.00p | 619.50p | 627.50p | 861,937 |
| Mar 4, 2025 | 615.00p | 627.50p | 615.00p | 619.00p | 508,368 |
| Mar 3, 2025 | 620.50p | 635.00p | 620.50p | 630.50p | 499,827 |
| Feb 28, 2025 | 616.50p | 636.00p | 613.00p | 626.50p | 1,416,991 |
| Feb 27, 2025 | 620.50p | 623.00p | 616.50p | 621.00p | 550,985 |
| Feb 26, 2025 | 620.50p | 627.50p | 620.50p | 621.00p | 153,629 |
| Feb 25, 2025 | 621.00p | 625.00p | 620.50p | 621.00p | 175,351 |
| Feb 24, 2025 | 627.00p | 627.50p | 619.50p | 622.00p | 1,151,198 |
| Feb 21, 2025 | 619.50p | 631.50p | 619.00p | 621.50p | 168,935 |
| Feb 20, 2025 | 607.50p | 622.00p | 607.50p | 621.00p | 277,747 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.