678.50p+33.50 (+5.19%)17 Jul 2025, 18:54
Frasers Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 634.50p | 645.00p | 631.50p | 645.00p | 368,474 |
Jul 15, 2025 | 650.50p | 651.50p | 638.50p | 638.50p | 217,019 |
Jul 14, 2025 | 650.00p | 659.50p | 648.50p | 649.00p | 124,443 |
Jul 11, 2025 | 667.00p | 667.50p | 656.00p | 656.00p | 167,858 |
Jul 10, 2025 | 658.00p | 666.50p | 658.00p | 666.50p | 137,018 |
Jul 9, 2025 | 657.00p | 664.50p | 651.50p | 658.00p | 112,188 |
Jul 8, 2025 | 660.00p | 682.00p | 655.00p | 659.50p | 223,169 |
Jul 7, 2025 | 697.50p | 697.50p | 663.50p | 664.50p | 124,199 |
Jul 4, 2025 | 688.50p | 689.50p | 675.00p | 676.50p | 101,994 |
Jul 3, 2025 | 668.00p | 692.00p | 668.00p | 691.50p | 233,914 |
Jul 2, 2025 | 695.00p | 700.50p | 681.00p | 685.50p | 585,141 |
Jul 1, 2025 | 698.00p | 698.00p | 672.00p | 687.00p | 215,168 |
Jun 30, 2025 | 674.00p | 688.00p | 674.00p | 680.50p | 101,021 |
Jun 27, 2025 | 670.00p | 681.00p | 670.00p | 680.00p | 233,961 |
Jun 26, 2025 | 673.00p | 677.00p | 669.50p | 674.00p | 188,705 |
Jun 25, 2025 | 682.00p | 682.00p | 673.50p | 673.50p | 110,113 |
Jun 24, 2025 | 664.00p | 680.00p | 664.00p | 674.00p | 1,143,586 |
Jun 23, 2025 | 715.50p | 715.50p | 660.50p | 663.00p | 350,493 |
Jun 20, 2025 | 680.00p | 702.00p | 680.00p | 687.50p | 484,359 |
Jun 19, 2025 | 685.00p | 698.50p | 671.50p | 681.50p | 149,704 |
Jun 18, 2025 | 661.50p | 688.00p | 661.50p | 683.00p | 2,330,668 |
Jun 17, 2025 | 709.50p | 709.50p | 678.00p | 680.00p | 100,898 |
Jun 16, 2025 | 687.00p | 713.00p | 687.00p | 693.00p | 149,520 |
Jun 13, 2025 | 702.00p | 722.00p | 702.00p | 705.50p | 64,832 |
Jun 12, 2025 | 738.00p | 738.00p | 705.50p | 716.50p | 95,745 |
Jun 11, 2025 | 733.00p | 735.02p | 712.40p | 717.00p | 91,824 |
Jun 10, 2025 | 740.00p | 740.00p | 715.50p | 722.50p | 313,774 |
Jun 9, 2025 | 748.00p | 748.00p | 716.50p | 723.00p | 117,527 |
Jun 6, 2025 | 735.00p | 743.00p | 722.01p | 728.50p | 80,587 |
Jun 5, 2025 | 732.00p | 742.50p | 726.00p | 737.50p | 283,299 |
Jun 4, 2025 | 750.00p | 750.00p | 732.50p | 733.50p | 135,202 |
Jun 3, 2025 | 753.00p | 753.00p | 728.00p | 745.00p | 260,797 |
Jun 2, 2025 | 753.00p | 753.00p | 719.00p | 734.00p | 170,199 |
May 30, 2025 | 740.50p | 753.99p | 732.00p | 732.00p | 355,109 |
May 29, 2025 | 736.00p | 743.50p | 728.62p | 737.50p | 297,100 |
May 28, 2025 | 728.00p | 740.50p | 709.00p | 734.50p | 151,451 |
May 27, 2025 | 709.50p | 728.50p | 697.50p | 725.00p | 238,590 |
May 23, 2025 | 696.50p | 711.50p | 684.97p | 695.50p | 145,473 |
May 22, 2025 | 688.00p | 714.00p | 688.00p | 705.00p | 126,160 |
May 21, 2025 | 699.00p | 721.50p | 699.00p | 710.00p | 101,581 |
May 20, 2025 | 721.00p | 721.00p | 711.50p | 720.50p | 193,409 |
May 19, 2025 | 734.50p | 734.50p | 694.50p | 714.50p | 123,260 |
May 16, 2025 | 714.00p | 720.44p | 699.50p | 714.50p | 89,420 |
May 15, 2025 | 693.00p | 710.67p | 693.00p | 708.50p | 623,057 |
May 14, 2025 | 700.00p | 720.50p | 697.00p | 709.50p | 158,185 |
May 13, 2025 | 680.00p | 706.50p | 680.00p | 697.00p | 134,442 |
May 12, 2025 | 671.50p | 713.50p | 671.50p | 696.00p | 319,339 |
May 9, 2025 | 671.50p | 701.00p | 671.50p | 690.00p | 97,239 |
May 8, 2025 | 686.00p | 706.00p | 675.50p | 683.50p | 139,667 |
May 7, 2025 | 667.50p | 681.00p | 667.50p | 679.50p | 613,407 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 279.00 | 18.47 |
Diploma PLC | 5,220.00 | 6.44 |
Frasers Group PLC | 678.50 | 5.19 |
Renishaw PLC | 2,970.00 | 4.21 |
Dunelm Group PLC | 1,187.00 | 4.03 |
Ncc Group PLC | 147.20 | 3.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Coats Group PLC | 72.00 | -12.30 |
Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
Easyjet PLC | 500.00 | -4.91 |
Premier Foods PLC | 187.60 | -3.00 |
Endeavour Mining PLC | 2,172.00 | -2.69 |
Hays PLC | 64.80 | -2.19 |