1. Share Prices

  2. Frasers Group PLC (FRAS)

603.50p-5.50 (-0.90%)02 Jan 2025, 12:38
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
Dec 30, 2024617.00p617.00p601.50p605.50p142,873
Dec 27, 2024608.50p614.00p601.50p605.50p259,007
Dec 24, 2024613.50p620.00p606.00p615.50p98,664
Dec 23, 2024620.00p623.00p603.50p605.50p1,308,176
Dec 20, 2024613.50p635.50p606.00p626.50p3,539,461
Dec 19, 2024605.50p614.50p604.93p609.50p440,609
Dec 18, 2024611.00p619.50p605.50p610.00p540,147
Dec 17, 2024604.50p613.00p604.50p606.50p1,930,294
Dec 16, 2024616.50p616.50p604.00p612.50p483,137
Dec 13, 2024613.50p622.50p613.50p616.50p687,920
Dec 12, 2024625.00p630.00p619.50p624.00p435,067
Dec 11, 2024625.00p630.00p622.00p624.50p436,769
Dec 10, 2024646.00p646.00p628.78p632.00p532,740
Dec 9, 2024629.50p638.00p621.00p632.00p723,373
Dec 6, 2024653.00p667.50p638.00p638.00p875,212
Dec 5, 2024640.00p677.00p626.50p662.00p3,335,597
Dec 4, 2024753.50p762.50p739.00p741.00p671,024
Dec 3, 2024745.00p751.00p739.00p751.00p323,667
Dec 2, 2024738.00p744.50p728.00p741.00p215,866
Nov 29, 2024735.50p745.98p730.00p736.50p384,682
Nov 28, 2024760.00p768.00p729.00p738.00p554,042
Nov 27, 2024761.00p761.00p745.00p752.50p202,261
Nov 26, 2024762.00p764.00p750.00p750.00p519,458
Nov 25, 2024747.50p764.50p747.50p762.00p239,296
Nov 22, 2024741.00p751.50p736.00p747.50p208,639
Nov 21, 2024751.00p756.50p714.50p732.50p423,061
Nov 20, 2024749.50p754.01p736.50p737.00p168,798
Nov 19, 2024765.50p766.50p736.50p749.50p365,438
Nov 18, 2024745.50p753.00p744.50p750.50p214,275
Nov 15, 2024741.50p748.00p732.50p748.00p483,150
Nov 14, 2024727.50p737.50p718.50p733.00p290,975
Nov 13, 2024731.00p739.50p724.00p730.00p260,691
Nov 12, 2024740.00p749.50p719.00p727.50p333,369
Nov 11, 2024761.50p772.00p750.00p750.00p255,478
Nov 8, 2024765.50p768.00p750.00p757.00p3,845,102
Nov 7, 2024761.00p766.50p753.50p765.50p363,094
Nov 6, 2024776.00p790.50p748.00p754.50p351,331
Nov 5, 2024769.50p786.00p769.50p775.00p160,331
Nov 4, 2024779.00p790.50p769.50p780.00p254,591
Nov 1, 2024754.50p770.50p754.50p767.00p246,552
Oct 31, 2024788.00p789.22p753.00p761.00p616,657
Oct 30, 2024791.00p802.50p780.50p784.50p279,583
Oct 29, 2024824.00p824.00p784.00p786.00p169,515
Oct 28, 2024800.00p806.00p794.00p803.00p159,285
Oct 25, 2024804.00p804.00p789.50p792.50p189,584
Oct 24, 2024796.00p803.00p779.00p794.50p283,142
Oct 23, 2024810.00p813.00p795.50p795.50p211,045
Oct 22, 2024798.50p820.50p793.50p810.00p256,836
Oct 21, 2024825.50p830.29p810.00p810.00p699,312
Oct 18, 2024815.00p834.50p815.00p825.50p659,269
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC115.464.58
Wood Group (John) PLC68.254.05
Ocado Group PLC311.202.94
Marks And Spencer Group PLC385.102.56
Fresnillo PLC637.002.49
Endeavour Mining PLC1,455.002.11

Fallers

CompanyPrice% Chg
Elementis PLC139.80-3.72
Integrafin Holdings PLC334.50-3.18
Plus500 LTD2,628.00-2.95
Bank Of Georgia Group PLC4,595.00-2.44
Big Yellow Group PLC938.00-2.29
Chrysalis Investments Limited105.81-2.03