Shares Magazine
635.00p-4.50 (-0.70%)31 Mar 2025, 11:10
Frasers Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 618.00p | 624.00p | 614.00p | 621.00p | 505,121 |
| Feb 18, 2025 | 621.00p | 623.90p | 618.50p | 621.00p | 272,009 |
| Feb 17, 2025 | 621.00p | 625.50p | 620.50p | 624.50p | 160,548 |
| Feb 14, 2025 | 608.50p | 625.50p | 607.50p | 621.00p | 308,693 |
| Feb 13, 2025 | 651.00p | 651.00p | 607.00p | 609.50p | 375,823 |
| Feb 12, 2025 | 616.50p | 638.12p | 616.50p | 631.00p | 227,778 |
| Feb 11, 2025 | 616.50p | 634.00p | 616.50p | 631.50p | 329,928 |
| Feb 10, 2025 | 631.50p | 635.50p | 624.50p | 629.00p | 1,167,680 |
| Feb 7, 2025 | 617.50p | 632.00p | 617.50p | 629.00p | 490,976 |
| Feb 6, 2025 | 615.00p | 638.00p | 615.00p | 628.00p | 242,084 |
| Feb 5, 2025 | 636.00p | 636.00p | 620.00p | 626.50p | 238,918 |
| Feb 4, 2025 | 622.00p | 632.00p | 619.50p | 625.50p | 203,524 |
| Feb 3, 2025 | 640.00p | 640.00p | 619.50p | 622.00p | 190,205 |
| Jan 31, 2025 | 632.50p | 637.50p | 625.00p | 636.00p | 239,415 |
| Jan 30, 2025 | 623.00p | 638.00p | 619.00p | 630.50p | 285,485 |
| Jan 29, 2025 | 610.00p | 628.50p | 610.00p | 621.00p | 244,223 |
| Jan 28, 2025 | 599.50p | 620.00p | 594.50p | 618.50p | 327,126 |
| Jan 27, 2025 | 588.00p | 605.50p | 588.00p | 598.50p | 185,981 |
| Jan 24, 2025 | 594.00p | 609.00p | 594.00p | 604.00p | 203,907 |
| Jan 23, 2025 | 584.50p | 599.50p | 584.50p | 599.50p | 819,471 |
| Jan 22, 2025 | 614.00p | 614.00p | 594.50p | 595.00p | 213,375 |
| Jan 21, 2025 | 613.50p | 613.50p | 591.50p | 602.50p | 241,000 |
| Jan 20, 2025 | 582.00p | 601.00p | 582.00p | 596.00p | 204,552 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |