1. Share Prices

  2. Frasers Group PLC (FRAS)

867.00p+7.00 (+0.81%)23 Aug 2024, 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
Aug 23, 2024861.50p873.00p836.50p867.00p198,768
Aug 22, 2024829.00p868.50p829.00p860.00p172,971
Aug 21, 2024837.50p853.50p837.50p844.00p113,061
Aug 20, 2024853.00p880.50p839.50p842.50p172,979
Aug 19, 2024869.00p869.00p849.08p863.00p162,769
Aug 16, 2024863.50p863.50p842.01p848.50p147,149
Aug 15, 2024843.50p851.00p830.50p847.00p137,633
Aug 14, 2024842.50p846.50p835.50p837.00p112,279
Aug 13, 2024838.50p842.00p827.50p839.50p129,035
Aug 12, 2024828.50p842.50p827.00p838.50p179,683
Aug 9, 2024826.50p852.00p825.50p842.00p83,358
Aug 8, 2024855.00p855.68p833.00p843.00p194,234
Aug 7, 2024852.00p864.50p836.50p857.50p184,355
Aug 6, 2024843.50p854.50p823.00p841.50p218,468
Aug 5, 2024861.50p862.00p834.00p849.50p370,015
Aug 2, 2024883.00p889.00p861.00p867.50p515,819
Aug 1, 2024910.50p912.00p876.00p876.50p287,859
Jul 31, 2024913.50p914.00p889.50p895.50p210,525
Jul 30, 2024895.00p898.00p881.00p893.50p228,383
Jul 29, 2024889.00p911.50p876.00p885.50p235,114
Jul 26, 2024859.00p875.50p855.50p875.50p156,452
Jul 25, 2024851.00p867.00p847.00p860.50p232,961
Jul 24, 2024861.00p873.50p861.00p868.50p159,434
Jul 23, 2024869.50p884.50p869.50p873.50p767,738
Jul 22, 2024889.50p894.50p881.00p881.00p385,132
Jul 19, 2024881.50p892.50p872.50p885.00p307,538
Jul 18, 2024860.00p916.00p853.87p897.00p1,532,798
Jul 17, 2024847.50p857.00p821.50p821.50p280,423
Jul 16, 2024861.50p861.50p822.50p844.00p755,082
Jul 15, 2024874.00p874.00p823.00p843.50p396,644
Jul 12, 2024867.50p876.00p851.00p875.00p302,525
Jul 11, 2024822.50p851.50p822.50p851.50p237,467
Jul 10, 2024851.00p853.00p836.50p836.50p1,188,333
Jul 9, 2024869.00p871.00p828.50p840.50p876,937
Jul 8, 2024834.50p873.00p834.50p866.50p261,248
Jul 5, 2024877.00p877.00p853.50p862.00p163,404
Jul 4, 2024884.50p884.50p861.50p864.00p198,577
Jul 3, 2024874.50p876.50p861.00p863.50p848,935
Jul 2, 2024860.00p874.50p853.50p864.00p267,192
Jul 1, 2024882.00p885.50p875.50p875.50p207,182
Jun 28, 2024881.00p886.00p862.50p882.50p308,250
Jun 27, 2024892.00p892.00p849.50p882.00p284,713
Jun 26, 2024902.00p905.50p883.50p885.00p321,795
Jun 25, 2024920.50p920.50p894.50p897.50p255,457
Jun 24, 2024886.00p906.00p870.00p903.50p231,438
Jun 21, 2024852.00p870.00p851.50p870.00p1,984,306
Jun 20, 2024863.00p871.50p858.00p871.50p283,618
Jun 19, 2024861.50p871.50p852.00p862.50p146,603
Jun 18, 2024871.50p876.00p855.50p862.50p184,848
Jun 17, 2024863.00p863.00p848.50p855.50p379,377
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.