tiprankstipranks
Trending News
More News >
Frasers Group (GB:FRAS)
LSE:FRAS
UK Market
Advertisement

Frasers Group (FRAS) Historical Prices

Compare
73 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
701.00
701.00
684.50
693.00
693.00
+0.87%
73,918
0.33
Sep 04, 2025
680.50
696.00
667.50
687.00
687.00
+2.61%
243,359
1.09
Sep 03, 2025
633.50
669.50
633.50
669.50
669.50
+3.24%
191,667
0.85
Sep 02, 2025
664.00
675.50
644.50
648.50
648.50
-3.14%
155,808
0.70
Sep 01, 2025
695.00
695.00
664.50
669.50
669.50
-0.96%
75,184
0.33
Aug 29, 2025
680.00
689.00
674.50
676.00
676.00
-1.46%
101,291
0.44
Aug 28, 2025
677.00
691.50
677.00
686.00
686.00
+0.07%
84,991
0.37
Aug 27, 2025
678.00
692.50
676.00
685.50
685.50
-0.72%
90,159
0.38
Aug 26, 2025
696.00
704.50
686.00
690.50
690.50
-1.36%
111,938
0.47
Aug 22, 2025
688.50
701.50
678.50
700.00
700.00
+1.16%
100,868
0.42
Aug 21, 2025
688.00
706.00
687.00
692.00
692.00
-1.28%
125,728
0.53
Aug 20, 2025
707.50
713.00
699.50
701.00
701.00
-1.06%
141,355
0.59
Aug 19, 2025
683.00
712.00
678.71
708.50
708.50
+4.11%
98,159
0.41
Aug 18, 2025
682.50
688.00
679.50
680.50
680.50
-0.22%
71,178
0.30
Aug 15, 2025
686.50
707.00
680.50
682.00
682.00
-2.64%
111,439
0.46
Aug 14, 2025
687.00
706.00
670.00
700.50
700.50
+2.26%
149,611
0.62
Aug 13, 2025
658.00
688.50
658.00
685.00
685.00
+2.01%
92,545
0.37
Aug 12, 2025
658.50
675.50
658.50
671.50
671.50
+0.30%
55,104
0.22
Aug 11, 2025
683.50
683.50
667.00
669.50
669.50
+0.07%
84,551
0.34
Aug 08, 2025
680.50
680.50
662.50
669.00
669.00
+0.68%
84,342
0.33
Aug 07, 2025
658.00
674.00
658.00
664.50
664.50
-0.97%
108,094
0.43
Aug 06, 2025
692.50
692.50
662.00
671.00
671.00
-0.74%
148,205
0.58
Aug 05, 2025
660.00
683.00
660.00
676.00
676.00
+1.35%
305,790
1.18
Aug 04, 2025
700.00
700.00
657.50
667.00
667.00
-1.62%
252,300
0.97
Aug 01, 2025
689.50
692.50
678.00
678.00
678.00
-1.53%
232,277
0.90
Jul 31, 2025
686.00
705.00
683.50
688.50
688.50
+0.36%
199,144
0.77
Jul 30, 2025
672.50
692.00
672.50
686.00
686.00
-0.15%
75,165
0.29
Jul 29, 2025
685.50
691.00
678.00
687.00
687.00
+1.03%
128,408
0.49
Jul 28, 2025
674.00
690.00
673.00
680.00
680.00
-0.15%
126,309
0.48
Jul 25, 2025
701.00
701.00
680.00
681.00
681.00
-1.87%
73,370
0.28
Jul 24, 2025
681.00
696.50
664.00
694.00
694.00
+2.21%
117,677
0.45
Jul 23, 2025
662.50
687.50
662.50
679.00
679.00
+0.15%
97,236
0.37
Jul 22, 2025
683.50
692.50
677.25
678.00
678.00
-1.09%
163,495
0.62
Jul 21, 2025
686.00
700.00
681.00
685.50
685.50
-1.37%
228,081
0.87
Jul 18, 2025
665.00
705.00
665.00
695.00
695.00
+2.43%
680,934
2.70
Jul 17, 2025
640.00
687.50
608.50
678.50
678.50
+5.19%
452,540
1.82
Jul 16, 2025
634.50
645.00
631.50
645.00
645.00
+1.02%
368,475
1.50
Jul 15, 2025
650.50
651.50
638.50
638.50
638.50
-1.62%
217,020
0.89
Jul 14, 2025
650.00
659.50
648.50
649.00
649.00
-1.07%
124,443
0.50
Jul 11, 2025
667.00
667.50
656.00
656.00
656.00
-1.58%
167,858
0.68
Jul 10, 2025
658.00
666.50
658.00
666.50
666.50
+1.29%
137,018
0.55
Jul 09, 2025
657.00
664.50
651.50
658.00
658.00
-0.23%
112,188
0.43
Jul 08, 2025
660.00
682.00
655.00
659.50
659.50
-0.75%
223,169
0.83
Jul 07, 2025
697.50
697.50
663.50
664.50
664.50
-1.77%
124,200
0.46
Jul 04, 2025
688.50
689.50
675.00
676.50
676.50
-2.17%
101,995
0.38
Jul 03, 2025
668.00
692.00
668.00
691.50
691.50
+0.88%
233,914
0.87
Jul 02, 2025
695.00
700.50
681.00
685.50
685.50
-0.22%
585,141
2.15
Jul 01, 2025
698.00
698.00
672.00
687.00
687.00
+0.96%
215,169
0.79
Jun 30, 2025
674.00
688.00
674.00
680.50
680.50
+0.07%
101,021
0.36
Jun 27, 2025
670.00
681.00
670.00
680.00
680.00
+0.89%
233,961
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis