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

Frasers Group (FRAS) Historical Prices

Compare
71 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jun 26, 2025
673.00
677.00
669.50
674.00
674.00
+0.07%
188,706
0.67
Jun 25, 2025
682.00
682.00
673.50
673.50
673.50
-0.07%
110,114
0.39
Jun 24, 2025
664.00
680.00
664.00
674.00
674.00
+1.66%
1,143,587
4.07
Jun 23, 2025
715.50
715.50
660.50
663.00
663.00
-3.56%
350,494
1.18
Jun 20, 2025
680.00
702.00
680.00
687.50
687.50
+0.88%
484,359
1.63
Jun 19, 2025
685.00
698.50
671.50
681.50
681.50
-0.22%
149,704
0.50
Jun 18, 2025
661.50
688.00
661.50
683.00
683.00
+0.44%
2,330,669
8.79
Jun 17, 2025
709.50
709.50
678.00
680.00
680.00
-1.88%
100,898
0.38
Jun 16, 2025
687.00
713.00
687.00
693.00
693.00
-1.77%
149,521
0.53
Jun 13, 2025
702.00
722.00
702.00
705.50
705.50
-1.54%
64,832
0.22
Jun 12, 2025
738.00
738.00
705.50
716.50
716.50
-0.07%
95,745
0.30
Jun 11, 2025
733.00
735.03
712.40
717.00
717.00
-0.76%
91,824
0.29
Jun 10, 2025
740.00
740.00
715.50
722.50
722.50
-0.07%
313,775
0.99
Jun 09, 2025
748.00
748.00
716.50
723.00
723.00
-0.75%
117,527
0.37
Jun 06, 2025
735.00
743.00
722.01
728.50
728.50
-1.22%
80,587
0.24
Jun 05, 2025
732.00
742.50
726.00
737.50
737.50
+0.55%
283,300
0.85
Jun 04, 2025
750.00
750.00
732.50
733.50
733.50
-1.54%
135,203
0.40
Jun 03, 2025
753.00
753.00
728.00
745.00
745.00
+1.50%
260,798
0.73
Jun 02, 2025
753.00
753.00
719.00
734.00
734.00
+0.27%
170,199
0.47
May 30, 2025
740.50
753.99
732.00
732.00
732.00
-0.75%
355,109
0.98
May 29, 2025
736.00
743.50
728.62
737.50
737.50
+0.41%
297,100
0.83
May 28, 2025
728.00
740.50
709.00
734.50
734.50
+1.31%
151,452
0.40
May 27, 2025
709.50
728.50
697.50
725.00
725.00
+4.24%
238,590
0.64
May 23, 2025
696.50
711.50
684.97
695.50
695.50
-1.35%
145,473
0.39
May 22, 2025
688.00
714.00
688.00
705.00
705.00
-0.70%
126,160
0.33
May 21, 2025
699.00
721.50
699.00
710.00
710.00
-1.46%
101,581
0.26
May 20, 2025
721.00
721.00
711.50
720.50
720.50
+0.84%
193,409
0.50
May 19, 2025
734.50
734.50
694.50
714.50
714.50
0.00%
123,260
0.32
May 16, 2025
714.00
720.44
699.50
714.50
714.50
+0.85%
89,420
0.23
May 15, 2025
693.00
710.67
693.00
708.50
708.50
-0.14%
623,058
1.62
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